Me Group International PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	140.00	146.50	138.00	141.50	119.89	979,218
2023-03-02	138.00	141.00	137.50	137.50	116.50	500,724
2023-03-01	131.00	143.00	128.75	140.50	119.05	1,800,610
2023-02-28	134.50	138.67	121.97	126.50	107.18	686,132
2023-02-27	125.00	138.50	122.12	132.50	112.27	630,660
2023-02-24	130.00	130.00	116.51	123.00	104.22	828,453
2023-02-23	134.00	136.00	130.24	131.00	111.00	336,211
2023-02-22	135.00	135.77	134.00	135.00	114.39	128,299
2023-02-21	135.50	135.50	134.38	135.00	114.39	102,357
2023-02-20	135.00	135.50	134.00	135.00	114.39	230,164
2023-02-17	137.00	137.95	134.21	136.00	115.23	285,146
2023-02-16	137.50	138.00	135.50	137.00	116.08	252,534
2023-02-15	133.00	138.00	132.58	136.50	115.66	548,326
2023-02-14	132.50	133.50	129.70	133.00	112.69	194,969
2023-02-13	132.00	133.30	130.50	132.50	112.27	195,551
2023-02-10	131.00	133.73	130.50	132.00	111.84	289,804
2023-02-09	129.00	133.50	129.00	133.50	113.11	257,232
2023-02-08	129.00	131.00	127.21	129.00	109.30	145,167
2023-02-07	129.00	131.00	126.50	131.00	111.00	119,074
2023-02-06	128.50	130.50	125.75	129.50	109.73	140,673
2023-02-03	130.00	130.50	126.50	129.00	109.30	446,261
2023-02-02	123.50	132.00	123.50	128.50	108.88	395,728
2023-02-01	126.50	126.75	123.50	125.50	106.34	420,833
2023-01-31	129.50	133.00	128.00	128.00	108.45	419,034
2023-01-30	132.00	133.27	130.00	131.50	111.42	379,524
2023-01-27	129.00	133.78	127.50	131.50	111.42	1,008,665
2023-01-26	127.50	129.92	127.00	129.00	109.30	663,653
2023-01-25	127.00	130.00	125.00	127.50	108.03	299,174
2023-01-24	125.50	129.50	123.25	129.50	109.73	127,337
2023-01-23	125.00	129.50	122.00	124.50	105.49	127,474
2023-01-20	127.00	128.00	124.38	124.50	105.49	148,701
2023-01-19	129.50	132.00	127.13	128.00	108.45	193,541
2023-01-18	124.50	132.00	124.50	131.00	111.00	468,139
2023-01-17	124.50	125.00	123.63	124.50	105.49	156,128
2023-01-16	120.50	125.88	120.50	124.50	105.49	271,348
2023-01-13	121.50	125.00	120.00	125.00	105.91	380,386
2023-01-12	118.00	124.50	117.43	121.00	102.52	261,425
2023-01-11	117.00	123.08	115.00	120.00	101.68	290,525
2023-01-10	119.00	122.00	116.94	119.00	100.83	348,086
2023-01-09	115.00	125.50	110.50	121.00	102.52	943,620
2023-01-06	114.50	115.00	110.50	114.00	96.592	166,319
2023-01-05	112.75	115.57	110.70	114.00	96.592	100,474
2023-01-04	115.00	115.00	112.12	112.50	95.321	188,452
2023-01-03	115.00	117.50	112.90	114.00	96.592	410,299
2022-12-30	116.00	116.00	113.76	115.00	97.439	40,795
2022-12-29	114.00	118.00	113.40	116.00	98.287	151,028
2022-12-28	114.50	116.00	112.30	114.50	97.016	132,832
2022-12-23	113.00	115.50	110.50	113.00	95.745	401,904
2022-12-22	108.50	114.50	108.50	113.00	95.745	187,056
2022-12-21	111.50	114.17	111.00	111.00	94.050	44,282
2022-12-20	113.50	114.50	110.80	113.50	96.168	35,888
2022-12-19	112.75	115.00	111.00	113.50	96.168	62,376
2022-12-16	113.50	117.00	110.40	114.00	96.592	278,448
2022-12-15	113.00	117.50	113.00	115.50	97.863	192,903
2022-12-14	113.00	113.82	111.12	112.50	95.321	390,837
2022-12-13	110.50	114.00	110.50	113.00	95.745	81,208
2022-12-12	112.00	114.00	109.50	113.00	95.745	242,850
2022-12-09	108.00	111.00	106.75	111.00	94.050	158,581
2022-12-08	110.00	112.61	107.00	110.50	93.626	328,629
2022-12-07	110.00	110.00	105.50	107.50	91.085	280,269

← NewerPage 16 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	0.0479 GBP
2025-11-06	0.0385 GBP
2025-04-24	0.0445 GBP
2024-11-07	0.0345 GBP
2024-04-25	0.0442 GBP
2023-11-02	0.0297 GBP
2023-04-27	0.0060 GBP
2023-04-20	0.0300 GBP
2022-10-13	0.0260 GBP
2022-08-11	0.0650 GBP
2022-04-14	0.0289 GBP
2020-04-09	0.0371 GBP
2019-10-17	0.0473 GBP
2019-04-04	0.0371 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.