Me Group International PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	77.000	78.800	76.000	76.800	59.646	1,267,043
2022-06-17	75.600	79.200	75.400	78.800	61.200	262,609
2022-06-16	80.000	80.000	75.660	75.800	58.870	197,683
2022-06-15	78.600	80.600	78.200	79.200	61.510	128,613
2022-06-14	81.800	81.950	79.000	80.600	62.597	68,690
2022-06-13	81.200	82.664	78.400	81.200	63.063	399,720
2022-06-10	83.000	83.352	81.000	81.800	63.529	224,828
2022-06-09	84.600	84.894	81.352	83.000	64.461	394,026
2022-06-08	81.800	84.800	80.200	84.600	65.704	549,766
2022-06-07	76.600	81.000	74.400	81.000	62.908	2,818,000
2022-06-06	69.800	70.600	69.380	70.600	54.831	32,102
2022-06-01	69.800	71.600	69.600	69.600	54.054	41,179
2022-05-31	69.800	70.600	69.600	69.600	54.054	113,187
2022-05-30	69.400	70.400	69.200	69.200	53.744	52,708
2022-05-27	69.400	70.240	69.400	69.400	53.899	60,210
2022-05-26	69.400	70.680	69.400	69.400	53.899	11,908
2022-05-25	69.400	70.160	68.400	69.800	54.210	74,904
2022-05-24	70.600	70.600	69.800	70.300	54.598	36,364
2022-05-23	69.600	70.200	68.673	69.600	54.054	261,379
2022-05-20	69.200	70.880	69.200	69.800	54.210	64,251
2022-05-19	69.200	69.600	69.101	69.200	53.744	97,949
2022-05-18	69.200	70.000	68.600	70.000	54.365	121,076
2022-05-17	65.800	69.400	65.400	69.400	53.899	222,824
2022-05-16	66.200	66.800	65.350	66.000	51.258	68,444
2022-05-13	65.800	67.496	65.800	66.400	51.569	173,588
2022-05-12	68.000	68.150	63.600	65.200	50.637	518,202
2022-05-11	68.400	69.200	67.830	68.000	52.812	116,263
2022-05-10	69.800	69.800	68.400	68.600	53.278	103,745
2022-05-09	69.600	70.360	68.200	69.600	54.054	196,670
2022-05-06	70.000	71.000	69.272	69.400	53.899	108,140
2022-05-05	70.800	71.720	70.400	71.400	55.452	17,083
2022-05-04	70.000	72.160	69.400	70.000	54.365	845,425
2022-05-03	71.000	72.080	69.600	69.600	54.054	199,605
2022-04-29	70.200	71.400	70.200	71.400	55.452	88,897
2022-04-28	70.600	71.090	70.000	70.000	54.365	43,537
2022-04-27	71.000	71.400	70.600	71.000	55.142	33,650
2022-04-26	68.000	72.200	68.000	71.200	55.297	102,058
2022-04-25	72.000	72.000	69.094	71.200	55.297	118,338
2022-04-22	69.800	70.807	69.550	70.400	54.676	613,372
2022-04-21	70.400	72.200	70.000	70.600	54.831	754,608
2022-04-20	70.000	70.200	69.200	69.600	54.054	272,555
2022-04-19	70.200	71.232	69.800	70.000	54.365	92,862
2022-04-14	70.400	71.408	69.600	71.000	55.142	220,381
2022-04-13	74.000	74.842	72.000	72.600	54.140	169,928
2022-04-12	74.000	75.000	73.527	75.000	55.930	288,856
2022-04-11	71.800	74.000	71.600	74.000	55.184	945,563
2022-04-08	73.200	73.200	70.800	72.000	53.692	177,168
2022-04-07	71.800	72.000	70.320	72.000	53.692	245,792
2022-04-06	71.400	72.590	70.200	70.600	52.648	688,161
2022-04-05	72.000	72.127	71.337	71.600	53.394	192,707
2022-04-04	72.400	73.400	71.200	72.000	53.692	783,029
2022-04-01	71.800	74.400	71.216	72.600	54.140	805,019
2022-03-31	72.200	72.504	71.300	71.300	53.170	55,113
2022-03-30	72.500	73.500	71.354	72.000	53.692	238,501
2022-03-29	72.200	74.000	71.800	73.000	54.438	141,704
2022-03-28	72.000	73.100	71.300	73.000	54.438	105,994
2022-03-25	70.700	73.400	70.240	73.400	54.736	716,300
2022-03-24	70.000	71.500	70.000	70.700	52.723	235,208
2022-03-23	70.000	72.500	70.000	71.000	52.947	536,137
2022-03-22	71.300	72.100	69.700	70.200	52.350	456,327

← NewerPage 19 of 21 · 1,247 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.