Me Group International PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	108.00	114.94	107.50	108.00	91.508	405,451
2022-12-05	104.00	111.50	102.00	111.50	94.474	498,908
2022-12-02	103.00	106.00	102.80	104.50	88.543	75,287
2022-12-01	105.00	108.50	103.00	103.00	87.272	86,421
2022-11-30	102.00	105.00	102.00	105.00	88.966	63,455
2022-11-29	102.00	105.66	102.00	105.00	88.966	266,659
2022-11-28	105.00	107.50	99.800	104.50	88.543	90,195
2022-11-25	100.00	106.50	100.00	105.00	88.966	159,049
2022-11-24	103.00	105.50	103.00	105.00	88.966	339,969
2022-11-23	103.00	106.00	103.00	104.50	88.543	249,702
2022-11-22	102.50	105.50	102.50	104.50	88.543	442,289
2022-11-21	106.00	108.00	103.00	103.00	87.272	115,304
2022-11-18	105.00	106.00	103.50	106.00	89.814	456,700
2022-11-17	103.00	104.50	101.41	104.50	88.543	332,712
2022-11-16	105.00	106.84	100.00	103.00	87.272	586,313
2022-11-15	105.00	106.00	100.00	104.00	88.119	620,895
2022-11-14	95.000	107.50	95.000	104.50	88.543	2,891,949
2022-11-11	96.800	96.800	92.400	94.800	80.324	594,645
2022-11-10	93.200	96.499	93.200	95.000	80.493	61,118
2022-11-09	94.800	97.382	92.840	94.000	79.646	25,316
2022-11-08	94.200	96.928	94.200	94.200	79.816	39,807
2022-11-07	94.400	98.904	89.600	93.600	79.307	182,632
2022-11-04	91.800	94.000	88.200	93.400	79.138	85,467
2022-11-03	91.800	93.800	89.220	92.600	78.460	274,468
2022-11-02	97.000	97.400	90.800	92.600	78.460	1,399,563
2022-11-01	93.200	95.240	92.168	94.200	79.816	268,128
2022-10-31	90.000	94.808	90.000	92.800	78.629	118,499
2022-10-28	93.200	94.400	91.546	93.200	78.968	18,929
2022-10-27	96.800	96.800	92.800	93.200	78.968	302,406
2022-10-26	92.000	96.400	88.200	96.400	81.680	791,429
2022-10-25	91.800	93.871	90.800	92.000	77.951	378,922
2022-10-24	86.800	92.224	83.900	92.200	78.121	356,834
2022-10-21	84.800	87.000	82.000	83.800	71.004	263,649
2022-10-20	86.000	86.500	83.600	83.600	70.834	21,498
2022-10-19	90.000	90.000	85.800	85.800	72.698	370,636
2022-10-18	85.800	93.032	85.440	87.600	74.223	435,968
2022-10-17	84.800	88.000	84.800	88.000	74.562	297,247
2022-10-14	86.400	87.497	83.666	84.000	71.173	172,084
2022-10-13	85.200	86.551	83.200	86.400	73.207	184,502
2022-10-12	85.000	87.000	83.200	86.800	71.343	430,481
2022-10-11	83.200	89.800	83.200	86.800	71.343	91,782
2022-10-10	83.400	88.200	81.500	86.800	71.343	274,356
2022-10-07	86.600	89.800	84.200	84.200	69.206	8,790
2022-10-06	86.000	91.000	84.680	87.000	71.507	48,883
2022-10-05	85.200	89.800	84.400	86.800	71.343	89,497
2022-10-04	87.000	89.540	85.208	88.200	72.493	161,965
2022-10-03	85.000	86.800	82.801	86.200	70.849	165,550
2022-09-30	84.600	85.000	80.000	85.000	69.863	319,311
2022-09-29	83.000	85.284	80.200	83.600	68.712	204,434
2022-09-28	84.800	87.206	80.000	86.800	71.343	136,920
2022-09-27	85.400	88.950	83.500	86.800	71.343	137,932
2022-09-26	85.800	87.400	81.456	87.400	71.836	234,786
2022-09-23	86.000	90.110	85.400	86.000	70.685	60,164
2022-09-22	89.800	91.200	86.200	86.200	70.849	239,481
2022-09-21	91.400	92.418	90.880	92.400	75.945	36,999
2022-09-20	90.000	92.670	90.000	91.600	75.288	112,082
2022-09-16	92.000	92.800	90.200	92.000	75.617	201,388
2022-09-15	93.000	94.279	91.400	91.600	75.288	102,893
2022-09-14	91.000	92.800	88.713	92.600	76.110	63,672
2022-09-13	89.800	94.400	86.728	92.400	75.945	357,214

← NewerPage 17 of 21 · 1,249 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.