Me Group International PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	156.00	156.00	147.60	147.60	142.88	706,681
2026-04-27	152.00	152.20	149.66	152.00	147.14	763,975
2026-04-24	145.60	149.20	143.00	149.20	144.43	561,914
2026-04-23	152.00	153.40	146.20	147.00	142.30	430,221
2026-04-22	156.00	156.00	151.00	153.60	148.69	358,335
2026-04-21	152.60	155.23	150.00	151.40	146.56	549,002
2026-04-20	154.20	154.80	150.20	151.40	146.56	601,855
2026-04-17	154.00	155.00	150.60	152.80	147.91	599,100
2026-04-16	149.40	153.60	146.20	150.40	145.59	1,444,802
2026-04-15	153.80	153.80	146.80	149.20	144.43	820,513
2026-04-14	149.80	153.32	146.67	149.40	144.62	891,858
2026-04-13	146.00	148.80	143.60	147.60	142.88	750,496
2026-04-10	144.00	147.80	143.80	144.80	140.17	1,018,148
2026-04-09	144.00	153.00	143.60	143.80	139.20	1,112,782
2026-04-08	142.00	147.20	140.80	141.80	137.27	503,442
2026-04-07	139.40	141.80	136.60	140.00	135.52	766,345
2026-04-02	138.20	141.00	135.60	136.60	132.23	582,233
2026-04-01	135.00	140.00	135.00	140.00	135.52	627,806
2026-03-31	130.20	137.40	130.20	135.60	131.26	851,524
2026-03-30	130.00	131.40	121.00	130.80	126.62	1,288,284
2026-03-27	138.00	138.00	130.00	130.00	125.84	1,147,029
2026-03-26	138.00	138.00	130.20	136.40	132.04	524,722
2026-03-25	142.00	145.87	131.08	133.00	128.75	2,075,667
2026-03-24	137.00	148.60	130.13	141.00	136.49	2,107,936
2026-02-27	139.00	139.60	133.80	136.60	132.23	1,269,097
2026-02-26	129.00	135.80	124.20	134.20	129.91	1,797,268
2026-02-25	132.60	136.80	112.20	124.80	120.81	7,804,186
2026-02-24	145.00	148.00	143.60	146.60	141.91	375,091
2026-02-23	146.40	146.40	142.60	145.00	140.36	378,168
2026-02-20	141.20	146.20	141.20	144.00	139.40	357,265
2026-02-19	142.20	146.40	141.00	143.00	138.43	293,451
2026-02-18	147.00	147.00	140.20	144.80	140.17	456,929
2026-02-17	146.80	146.80	140.60	142.80	138.23	233,013
2026-02-16	144.20	144.80	140.00	140.20	135.72	375,873
2026-02-13	146.80	146.80	139.00	144.00	139.40	295,965
2026-02-12	138.20	141.40	137.80	140.20	135.72	697,523
2026-02-11	147.00	147.00	138.40	138.80	134.36	729,663
2026-02-10	139.00	143.60	137.80	143.60	139.01	895,109
2026-02-09	142.00	142.00	135.39	139.00	134.56	546,220
2026-02-06	140.00	142.40	136.60	136.60	132.23	265,138
2026-02-05	139.80	140.40	137.19	138.80	134.36	481,062
2026-02-04	142.80	142.80	136.40	140.40	135.91	591,020
2026-02-03	141.20	142.20	136.40	136.40	132.04	579,679
2026-02-02	143.00	143.00	137.97	141.20	136.69	694,058
2026-01-30	138.20	140.60	137.20	138.60	134.17	329,387
2026-01-29	137.00	141.40	137.00	139.80	135.33	783,353
2026-01-28	137.00	143.20	136.62	139.60	135.14	2,609,557
2026-01-27	140.00	140.00	136.60	138.20	133.78	597,285
2026-01-26	139.40	139.60	136.20	138.00	133.59	424,287
2026-01-23	138.80	140.34	133.00	139.40	134.94	1,296,964
2026-01-22	139.80	139.80	132.38	133.20	128.94	1,401,578
2026-01-21	132.60	134.60	130.50	134.00	129.72	1,790,494
2026-01-20	142.60	142.60	132.60	133.20	128.94	528,311
2026-01-19	142.00	142.00	136.60	137.20	132.81	535,041
2026-01-16	136.80	140.00	134.80	139.80	135.33	5,514,125
2026-01-15	135.00	137.00	131.47	135.40	131.07	2,031,427
2026-01-14	134.40	137.00	130.20	132.00	127.78	20,606,881
2026-01-13	149.80	149.80	142.40	142.60	138.04	1,328,130
2026-01-12	147.40	152.80	143.00	143.00	138.43	714,098
2026-01-09	152.60	154.40	147.40	148.60	143.85	443,497

← NewerPage 3 of 21 · 1,248 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.