Me Group International PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 63.800 | 64.600 | 61.700 | 64.600 | 48.174 | 83,197 |
| 2021-12-21 | 63.900 | 63.900 | 62.164 | 62.600 | 46.683 | 97,761 |
| 2021-12-20 | 62.000 | 62.500 | 61.000 | 61.800 | 46.086 | 51,040 |
| 2021-12-17 | 61.500 | 63.160 | 61.500 | 62.200 | 46.384 | 242,345 |
| 2021-12-16 | 61.300 | 61.990 | 61.300 | 61.300 | 45.713 | 46,460 |
| 2021-12-15 | 61.300 | 62.363 | 61.300 | 61.400 | 45.788 | 50,299 |
| 2021-12-14 | 61.200 | 63.900 | 61.100 | 61.500 | 45.862 | 304,438 |
| 2021-12-13 | 62.200 | 64.180 | 61.490 | 62.100 | 46.310 | 243,371 |
| 2021-12-10 | 59.100 | 64.600 | 59.000 | 64.600 | 48.174 | 446,534 |
| 2021-12-09 | 57.800 | 59.861 | 57.800 | 58.000 | 43.252 | 21,569 |
| 2021-12-08 | 60.900 | 60.900 | 57.480 | 58.400 | 43.551 | 145,095 |
| 2021-12-07 | 58.100 | 61.000 | 57.000 | 57.000 | 42.506 | 50,851 |
| 2021-12-06 | 57.900 | 60.000 | 57.900 | 60.000 | 44.744 | 76,932 |
| 2021-12-03 | 57.700 | 59.800 | 57.700 | 58.000 | 43.252 | 107,419 |
| 2021-12-02 | 58.900 | 58.900 | 57.244 | 58.000 | 43.252 | 57,635 |
| 2021-12-01 | 58.900 | 59.096 | 55.700 | 57.000 | 42.506 | 66,411 |
| 2021-11-30 | 58.900 | 58.900 | 56.691 | 58.000 | 43.252 | 25,061 |
| 2021-11-29 | 56.100 | 56.900 | 56.000 | 56.900 | 42.432 | 139,949 |
| 2021-11-26 | 58.700 | 58.823 | 56.000 | 56.300 | 41.984 | 207,851 |
| 2021-11-25 | 59.300 | 60.060 | 59.000 | 59.000 | 43.998 | 157,000 |
| 2021-11-24 | 59.900 | 60.000 | 59.200 | 59.900 | 44.669 | 210,815 |
| 2021-11-23 | 61.400 | 62.624 | 59.200 | 60.000 | 44.744 | 226,938 |
| 2021-11-22 | 61.100 | 63.434 | 61.100 | 61.100 | 45.564 | 61,303 |
| 2021-11-19 | 63.000 | 64.340 | 61.400 | 61.400 | 45.788 | 175,489 |
| 2021-11-18 | 61.100 | 64.900 | 61.000 | 61.900 | 46.161 | 48,665 |
| 2021-11-17 | 61.100 | 62.900 | 60.632 | 62.400 | 46.533 | 284,882 |
| 2021-11-16 | 63.400 | 63.400 | 61.836 | 63.400 | 47.279 | 129,233 |
| 2021-11-15 | 61.100 | 63.800 | 60.000 | 60.600 | 45.191 | 470,736 |
| 2021-11-12 | 61.100 | 62.619 | 59.400 | 59.400 | 44.296 | 698,008 |
| 2021-11-11 | 63.000 | 65.500 | 61.212 | 64.700 | 48.249 | 93,276 |
| 2021-11-10 | 62.100 | 65.330 | 62.000 | 62.000 | 46.235 | 132,100 |
| 2021-11-09 | 63.200 | 64.756 | 62.100 | 63.300 | 47.205 | 84,227 |
| 2021-11-08 | 66.000 | 66.500 | 62.740 | 63.600 | 47.428 | 362,155 |
| 2021-11-05 | 69.700 | 69.700 | 66.200 | 66.200 | 49.367 | 15,363 |
| 2021-11-04 | 69.900 | 69.900 | 66.702 | 67.000 | 49.964 | 51,565 |
| 2021-11-03 | 69.500 | 69.900 | 66.000 | 66.000 | 49.218 | 24,024 |
| 2021-11-02 | 67.700 | 68.250 | 67.100 | 67.100 | 50.038 | 32,345 |
| 2021-11-01 | 68.100 | 69.509 | 67.060 | 67.600 | 50.411 | 35,800 |
| 2021-10-29 | 66.300 | 69.800 | 66.200 | 66.200 | 49.367 | 49,347 |
| 2021-10-28 | 68.000 | 69.900 | 67.500 | 67.500 | 50.337 | 63,411 |
| 2021-10-27 | 68.877 | 69.255 | 66.200 | 68.200 | 50.859 | 31,968 |
| 2021-10-26 | 68.100 | 69.400 | 66.100 | 67.200 | 50.113 | 99,472 |
| 2021-10-25 | 69.500 | 69.500 | 66.200 | 66.200 | 49.367 | 60,859 |
| 2021-10-22 | 66.300 | 69.500 | 66.200 | 66.200 | 49.367 | 21,603 |
| 2021-10-21 | 67.400 | 69.500 | 65.523 | 69.500 | 51.828 | 115,547 |
| 2021-10-20 | 66.700 | 67.400 | 65.500 | 67.400 | 50.262 | 60,877 |
← NewerPage 21 of 21 · 1,246 trading days
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.