Me Group International PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	114.00	114.00	105.40	105.40	105.40	1,666,025
2026-07-22	110.00	114.00	109.40	109.40	109.40	710,998
2026-07-21	112.60	115.00	112.40	112.40	112.40	362,205
2026-07-20	115.00	116.60	113.40	114.60	114.60	455,866
2026-07-17	114.00	117.40	114.00	115.40	115.40	957,454
2026-07-16	110.00	116.40	110.00	115.80	115.80	1,235,184
2026-07-15	111.00	115.00	107.80	112.80	112.80	2,330,868
2026-07-14	111.00	114.60	106.20	110.60	110.60	3,368,352
2026-07-13	121.20	122.00	110.00	113.00	113.00	6,236,827
2026-07-10	102.40	105.90	101.80	103.40	103.40	1,148,681
2026-07-09	101.40	102.80	100.20	102.80	102.80	957,448
2026-07-08	103.00	103.80	100.39	100.60	100.60	526,942
2026-07-07	104.40	105.60	103.20	103.20	103.20	1,012,121
2026-07-06	105.00	107.00	104.00	104.40	104.40	419,418
2026-07-03	107.00	107.00	103.20	105.20	105.20	821,918
2026-07-02	107.00	107.00	102.40	103.20	103.20	882,518
2026-07-01	101.00	105.30	99.500	103.80	103.80	1,325,633
2026-06-30	103.80	105.40	100.40	100.40	100.40	1,192,919
2026-06-29	105.40	106.67	103.40	104.00	104.00	447,785
2026-06-26	107.20	107.20	103.20	105.80	105.80	825,817
2026-06-25	103.00	105.80	102.00	103.40	103.40	1,257,628
2026-06-24	105.00	105.00	101.20	103.20	103.20	1,192,754
2026-06-23	102.60	102.60	100.60	101.00	101.00	1,001,940
2026-06-22	106.00	108.80	102.40	102.40	102.40	1,124,151
2026-06-19	112.00	112.00	107.00	107.00	107.00	1,256,601
2026-06-18	108.00	112.20	106.00	109.40	109.40	828,502
2026-06-17	111.40	112.00	107.60	108.40	108.40	553,014
2026-06-16	112.60	112.60	108.07	111.00	111.00	1,173,639
2026-06-15	110.80	111.80	108.40	109.80	109.80	966,882
2026-06-12	110.00	115.00	109.00	109.60	109.60	1,136,222
2026-06-11	110.80	112.80	110.00	111.80	111.80	1,059,216
2026-06-10	108.00	114.40	108.00	112.40	112.40	3,368,504
2026-06-09	105.60	109.80	104.00	107.40	107.40	1,670,327
2026-06-08	106.00	107.00	103.40	105.60	105.60	2,325,459
2026-06-05	100.00	107.40	99.688	104.80	104.80	2,646,407
2026-06-04	101.00	104.80	98.500	100.40	100.40	3,159,842
2026-06-03	108.40	108.43	100.00	100.20	100.20	4,072,792
2026-06-02	112.00	112.00	104.20	108.00	108.00	3,494,771
2026-06-01	123.20	123.40	105.40	107.80	107.80	10,345,600
2026-05-29	148.00	149.60	146.60	147.00	147.00	617,938
2026-05-28	145.40	148.06	144.60	147.00	147.00	159,092
2026-05-27	145.40	148.00	145.20	146.00	146.00	357,686
2026-05-26	147.80	149.00	145.80	146.60	146.60	544,606
2026-05-22	142.40	147.00	140.65	145.80	145.80	2,133,736
2026-05-21	142.00	142.40	139.00	142.40	142.40	268,350
2026-05-20	146.00	146.00	139.80	142.20	142.20	483,401
2026-05-19	144.00	144.80	141.02	141.80	141.80	335,400
2026-05-18	144.00	144.00	139.69	141.00	141.00	280,437
2026-05-15	145.00	146.00	141.80	142.60	142.60	757,916
2026-05-14	137.80	145.00	135.20	144.20	144.20	1,026,829
2026-05-13	140.00	140.00	134.60	134.80	134.80	629,945
2026-05-12	140.40	140.60	136.40	136.40	136.40	497,097
2026-05-11	138.00	141.40	137.00	139.60	139.60	580,980
2026-05-08	137.80	142.20	135.20	137.20	137.20	571,782
2026-05-07	146.60	146.60	137.40	137.80	137.80	2,920,714
2026-05-06	151.40	151.81	147.40	149.80	145.01	591,574
2026-05-05	150.00	154.00	145.80	149.00	144.24	1,122,483
2026-05-01	149.60	149.60	144.60	146.00	141.33	335,187
2026-04-30	150.00	150.00	144.00	146.00	141.33	242,205
2026-04-29	148.00	148.80	145.40	146.40	141.72	668,169

← NewerPage 2 of 3 · 127 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.