Me Group International PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-12 | 86.000 | 90.600 | 83.000 | 89.200 | 73.315 | 630,832 |
| 2022-09-09 | 87.400 | 89.880 | 85.200 | 87.200 | 71.671 | 174,921 |
| 2022-09-08 | 91.000 | 94.700 | 89.200 | 89.600 | 73.644 | 162,111 |
| 2022-09-07 | 90.000 | 93.000 | 89.560 | 91.000 | 74.795 | 336,209 |
| 2022-09-06 | 92.000 | 92.080 | 85.400 | 90.200 | 74.137 | 171,615 |
| 2022-09-05 | 86.000 | 92.020 | 86.000 | 90.000 | 73.973 | 459,715 |
| 2022-09-02 | 90.000 | 92.800 | 87.000 | 88.400 | 72.658 | 134,580 |
| 2022-09-01 | 88.000 | 92.200 | 82.500 | 87.000 | 71.507 | 561,316 |
| 2022-08-31 | 88.600 | 89.000 | 81.696 | 87.800 | 72.164 | 2,112,269 |
| 2022-08-30 | 90.000 | 94.500 | 88.600 | 92.800 | 76.274 | 714,094 |
| 2022-08-26 | 96.800 | 96.800 | 91.200 | 94.000 | 77.260 | 170,419 |
| 2022-08-25 | 94.800 | 98.000 | 91.903 | 93.400 | 76.767 | 491,432 |
| 2022-08-24 | 93.800 | 98.968 | 91.000 | 93.800 | 77.096 | 542,489 |
| 2022-08-23 | 98.000 | 99.800 | 95.000 | 95.000 | 78.082 | 106,411 |
| 2022-08-22 | 97.000 | 101.26 | 93.728 | 97.800 | 80.384 | 243,151 |
| 2022-08-19 | 96.200 | 100.00 | 95.705 | 98.600 | 81.041 | 250,186 |
| 2022-08-18 | 102.00 | 105.80 | 95.635 | 99.000 | 81.370 | 280,083 |
| 2022-08-17 | 103.50 | 107.20 | 102.00 | 102.00 | 83.836 | 74,917 |
| 2022-08-16 | 103.50 | 107.50 | 103.00 | 103.50 | 85.069 | 149,219 |
| 2022-08-15 | 102.50 | 109.50 | 102.50 | 103.50 | 85.069 | 305,269 |
| 2022-08-12 | 105.50 | 109.50 | 103.17 | 104.50 | 85.891 | 319,846 |
| 2022-08-11 | 113.50 | 113.70 | 103.50 | 104.00 | 85.480 | 568,394 |
| 2022-08-10 | 110.50 | 119.50 | 107.50 | 118.00 | 91.644 | 814,657 |
| 2022-08-09 | 108.50 | 112.00 | 106.50 | 108.00 | 83.878 | 241,602 |
| 2022-08-08 | 107.00 | 113.00 | 107.00 | 109.00 | 84.654 | 794,004 |
| 2022-08-05 | 105.50 | 111.50 | 103.80 | 110.50 | 85.819 | 302,783 |
| 2022-08-04 | 107.00 | 109.38 | 98.000 | 105.00 | 81.548 | 651,524 |
| 2022-08-03 | 113.00 | 113.00 | 108.00 | 109.50 | 85.042 | 439,852 |
| 2022-08-02 | 107.00 | 114.50 | 102.50 | 112.00 | 86.984 | 299,124 |
| 2022-08-01 | 104.00 | 107.50 | 103.83 | 107.00 | 83.101 | 655,524 |
| 2022-07-29 | 104.00 | 105.50 | 100.00 | 102.00 | 79.218 | 569,246 |
| 2022-07-28 | 99.400 | 102.95 | 98.800 | 101.50 | 78.829 | 410,594 |
| 2022-07-27 | 104.00 | 104.90 | 96.800 | 96.800 | 75.179 | 998,078 |
| 2022-07-26 | 105.00 | 109.00 | 103.50 | 105.00 | 81.548 | 557,950 |
| 2022-07-25 | 98.400 | 106.00 | 98.350 | 105.50 | 81.936 | 678,451 |
| 2022-07-22 | 97.400 | 98.400 | 95.200 | 98.200 | 76.266 | 493,869 |
| 2022-07-21 | 97.600 | 98.500 | 95.200 | 98.400 | 76.422 | 610,313 |
| 2022-07-20 | 90.000 | 98.800 | 89.100 | 97.600 | 75.800 | 1,258,240 |
| 2022-07-19 | 82.600 | 96.392 | 82.310 | 95.000 | 73.781 | 2,248,561 |
| 2022-07-18 | 77.400 | 81.600 | 77.000 | 80.200 | 62.287 | 529,768 |
| 2022-07-15 | 76.600 | 78.080 | 75.000 | 77.200 | 59.957 | 332,249 |
| 2022-07-14 | 79.400 | 79.960 | 75.000 | 75.600 | 58.714 | 374,119 |
| 2022-07-13 | 81.800 | 81.800 | 77.200 | 78.400 | 60.889 | 560,674 |
| 2022-07-12 | 79.000 | 85.200 | 78.281 | 83.200 | 64.617 | 711,151 |
| 2022-07-11 | 76.600 | 80.108 | 76.064 | 79.800 | 61.976 | 675,338 |
| 2022-07-08 | 75.600 | 76.600 | 74.800 | 75.000 | 58.248 | 170,772 |
| 2022-07-07 | 75.600 | 75.800 | 74.400 | 75.800 | 58.870 | 188,198 |
| 2022-07-06 | 75.800 | 75.800 | 74.600 | 75.800 | 58.870 | 308,980 |
| 2022-07-05 | 76.200 | 78.000 | 74.600 | 75.000 | 58.248 | 586,059 |
| 2022-07-04 | 76.400 | 77.485 | 75.000 | 76.200 | 59.180 | 665,118 |
| 2022-07-01 | 75.800 | 76.600 | 75.260 | 75.800 | 58.870 | 187,143 |
| 2022-06-30 | 77.000 | 78.200 | 75.600 | 76.800 | 59.646 | 175,512 |
| 2022-06-29 | 76.800 | 77.000 | 75.000 | 75.000 | 58.248 | 61,829 |
| 2022-06-28 | 77.000 | 77.800 | 72.962 | 76.000 | 59.025 | 170,199 |
| 2022-06-27 | 76.400 | 77.354 | 75.400 | 77.000 | 59.802 | 170,890 |
| 2022-06-24 | 76.400 | 78.252 | 75.000 | 75.000 | 58.248 | 411,149 |
| 2022-06-23 | 76.600 | 77.800 | 76.000 | 77.400 | 60.112 | 72,235 |
| 2022-06-22 | 76.800 | 78.436 | 75.200 | 77.000 | 59.802 | 72,225 |
| 2022-06-21 | 77.600 | 78.600 | 76.800 | 77.800 | 60.423 | 94,165 |
| 2022-06-20 | 77.000 | 78.800 | 76.000 | 76.800 | 59.646 | 1,267,043 |
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.