Me Group International PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	68.500	71.792	66.300	71.100	53.021	2,203,634
2022-03-18	62.500	64.200	62.500	64.200	47.876	252,908
2022-03-17	63.600	64.000	62.960	63.500	47.354	687,968
2022-03-16	62.600	64.900	62.300	63.000	46.981	1,889,431
2022-03-15	63.900	63.900	61.200	61.200	45.639	465,830
2022-03-14	61.100	62.600	61.000	61.000	45.489	143,232
2022-03-11	61.000	62.500	60.000	62.000	46.235	450,313
2022-03-10	61.800	63.684	60.900	61.000	45.489	829,245
2022-03-09	65.000	65.000	60.800	61.000	45.489	4,183,380
2022-03-08	66.400	70.000	65.139	68.200	50.859	318,160
2022-03-07	70.400	72.500	65.000	65.000	48.472	367,445
2022-03-04	70.700	71.795	70.700	70.700	52.723	247,486
2022-03-03	71.600	72.480	70.700	71.200	53.096	187,371
2022-03-02	70.300	73.000	69.000	73.000	54.438	399,404
2022-03-01	71.000	72.696	69.800	72.000	53.692	436,182
2022-02-28	72.000	73.300	71.900	73.000	54.438	234,202
2022-02-25	74.000	74.000	73.000	73.000	54.438	76,041
2022-02-24	72.300	73.565	71.000	72.300	53.916	254,869
2022-02-23	73.400	73.500	72.100	72.100	53.767	2,260,261
2022-02-22	73.100	74.524	73.000	73.100	54.513	56,689
2022-02-21	75.000	75.222	73.159	73.550	54.848	3,467,852
2022-02-18	74.100	74.610	73.100	74.600	55.631	158,155
2022-02-17	75.300	76.000	74.100	74.100	55.258	458,527
2022-02-16	76.000	76.000	74.700	74.900	55.855	288,464
2022-02-15	75.000	76.000	74.600	76.000	56.675	4,010,414
2022-02-14	76.000	76.000	74.600	75.500	56.302	865,804
2022-02-11	75.900	76.000	75.900	76.000	56.675	122,485
2022-02-10	75.900	75.900	75.300	75.500	56.302	216,628
2022-02-09	75.000	78.800	74.800	75.000	55.930	705,294
2022-02-08	74.700	75.000	74.600	74.700	55.706	2,572,384
2022-02-07	74.700	75.000	74.700	74.700	55.706	1,031,725
2022-02-04	74.600	74.869	74.600	74.700	55.706	553,830
2022-02-03	74.600	74.800	74.439	74.800	55.780	130,618
2022-02-02	74.600	74.900	74.600	74.600	55.631	103,914
2022-02-01	74.600	75.038	74.600	74.600	55.631	3,696,783
2022-01-31	75.300	75.300	74.600	74.600	55.631	1,063,351
2022-01-28	75.100	75.200	74.800	74.800	55.780	4,511,684
2022-01-27	75.000	76.125	75.000	75.100	56.004	1,136,739
2022-01-26	75.100	75.950	75.000	75.100	56.004	158,658
2022-01-25	75.000	76.000	75.000	75.200	56.079	6,971,225
2022-01-24	75.000	76.100	74.700	75.000	55.930	2,785,679
2022-01-21	75.800	79.700	75.600	76.000	56.675	1,103,320
2022-01-20	75.600	75.840	73.100	75.600	56.377	139,972
2022-01-19	74.500	75.000	72.928	73.000	54.438	241,400
2022-01-18	73.400	75.000	71.300	74.500	55.557	205,112
2022-01-17	69.000	75.903	68.000	73.900	55.109	1,349,073
2022-01-14	66.100	68.217	66.100	66.500	49.591	138,325
2022-01-13	69.800	69.800	66.100	66.100	49.293	41,977
2022-01-12	66.100	69.600	66.100	69.300	51.679	100,380
2022-01-11	66.400	68.800	66.100	66.900	49.889	75,339
2022-01-10	69.000	69.000	66.100	68.900	51.381	103,666
2022-01-07	68.900	69.000	66.012	67.000	49.964	38,862
2022-01-06	66.000	68.298	66.000	67.150	50.076	21,725
2022-01-05	65.500	68.308	65.388	66.800	49.815	296,817
2022-01-04	64.600	65.600	62.240	65.600	48.920	176,960
2021-12-31	64.500	64.500	61.000	63.000	46.981	7,539
2021-12-30	61.100	62.230	61.000	61.000	45.489	7,953
2021-12-29	61.500	63.400	61.500	61.500	45.862	63,058
2021-12-24	61.800	63.893	61.800	61.800	46.086	6,618
2021-12-23	64.500	64.500	61.709	63.100	47.055	106,240

← NewerPage 20 of 21 · 1,250 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.