Me Group International PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-08 | 151.20 | 152.00 | 147.40 | 148.00 | 143.27 | 840,540 |
| 2026-01-07 | 155.00 | 155.00 | 147.20 | 151.40 | 146.56 | 438,870 |
| 2026-01-06 | 149.20 | 150.20 | 146.94 | 149.40 | 144.62 | 483,742 |
| 2026-01-05 | 153.00 | 153.00 | 144.44 | 149.20 | 144.43 | 1,490,827 |
| 2026-01-02 | 151.00 | 152.80 | 146.20 | 146.20 | 141.53 | 686,730 |
| 2025-12-31 | 155.00 | 155.00 | 149.80 | 151.00 | 146.17 | 491,988 |
| 2025-12-30 | 149.00 | 152.60 | 149.00 | 151.60 | 146.75 | 547,514 |
| 2025-12-29 | 157.00 | 157.00 | 149.80 | 151.80 | 146.95 | 490,295 |
| 2025-12-24 | 151.40 | 152.60 | 151.00 | 151.00 | 146.17 | 166,643 |
| 2025-12-23 | 152.60 | 153.60 | 151.56 | 152.20 | 147.33 | 1,010,562 |
| 2025-12-22 | 155.00 | 157.20 | 152.36 | 152.80 | 147.91 | 379,100 |
| 2025-12-19 | 156.40 | 159.40 | 155.20 | 155.80 | 150.82 | 950,507 |
| 2025-12-18 | 158.40 | 160.00 | 157.60 | 159.20 | 154.11 | 563,619 |
| 2025-12-17 | 159.20 | 162.00 | 157.52 | 158.00 | 152.95 | 1,202,300 |
| 2025-12-16 | 158.20 | 161.00 | 157.80 | 157.80 | 152.75 | 816,870 |
| 2025-12-15 | 160.40 | 164.80 | 159.08 | 159.40 | 154.30 | 371,641 |
| 2025-12-12 | 158.40 | 161.20 | 158.00 | 158.60 | 153.53 | 484,720 |
| 2025-12-11 | 160.80 | 161.60 | 158.60 | 159.00 | 153.92 | 912,839 |
| 2025-12-10 | 162.60 | 164.40 | 157.80 | 158.40 | 153.34 | 8,295,786 |
| 2025-12-09 | 162.20 | 163.80 | 161.20 | 162.00 | 156.82 | 291,055 |
| 2025-12-08 | 159.00 | 162.80 | 158.20 | 161.00 | 155.85 | 310,336 |
| 2025-12-05 | 162.00 | 164.60 | 157.00 | 159.40 | 154.30 | 1,783,225 |
| 2025-12-04 | 169.80 | 169.80 | 162.00 | 162.80 | 157.59 | 573,584 |
| 2025-12-03 | 169.60 | 169.60 | 161.20 | 162.20 | 157.01 | 1,251,818 |
| 2025-12-02 | 162.00 | 165.00 | 161.80 | 162.00 | 156.82 | 671,502 |
| 2025-12-01 | 165.00 | 165.00 | 161.00 | 162.40 | 157.21 | 504,082 |
| 2025-11-28 | 162.00 | 164.60 | 160.00 | 163.00 | 157.79 | 291,688 |
| 2025-11-27 | 158.00 | 162.00 | 157.00 | 162.00 | 156.82 | 165,450 |
| 2025-11-26 | 158.20 | 164.80 | 158.20 | 159.00 | 153.92 | 188,475 |
| 2025-11-25 | 157.00 | 160.60 | 157.00 | 160.20 | 155.08 | 210,121 |
| 2025-11-24 | 156.20 | 160.00 | 153.60 | 159.20 | 154.11 | 507,838 |
| 2025-11-21 | 155.00 | 158.00 | 146.80 | 155.80 | 150.82 | 470,476 |
| 2025-11-20 | 153.40 | 154.00 | 149.00 | 150.20 | 145.40 | 282,108 |
| 2025-11-19 | 160.00 | 160.00 | 151.20 | 151.60 | 146.75 | 258,626 |
| 2025-11-18 | 152.00 | 157.20 | 152.00 | 156.40 | 151.40 | 505,334 |
| 2025-11-17 | 154.60 | 159.20 | 153.17 | 156.20 | 151.21 | 431,805 |
| 2025-11-14 | 155.00 | 156.80 | 151.80 | 154.00 | 149.08 | 1,239,856 |
| 2025-11-13 | 161.20 | 161.21 | 155.00 | 156.00 | 151.01 | 493,196 |
| 2025-11-12 | 165.00 | 165.00 | 158.40 | 159.40 | 154.30 | 363,113 |
| 2025-11-11 | 163.20 | 166.20 | 160.00 | 161.40 | 156.24 | 789,029 |
| 2025-11-10 | 180.00 | 180.00 | 163.00 | 164.40 | 159.14 | 974,634 |
| 2025-11-07 | 195.00 | 195.00 | 166.00 | 175.00 | 169.40 | 1,982,991 |
| 2025-11-06 | 193.60 | 194.40 | 188.60 | 189.60 | 183.54 | 566,277 |
| 2025-11-05 | 182.40 | 195.94 | 182.40 | 194.40 | 184.46 | 761,543 |
| 2025-11-04 | 192.00 | 192.00 | 185.20 | 186.00 | 176.49 | 1,026,627 |
| 2025-11-03 | 192.00 | 192.00 | 187.20 | 190.40 | 180.66 | 305,766 |
| 2025-10-31 | 188.80 | 191.00 | 186.40 | 188.40 | 178.76 | 355,895 |
| 2025-10-30 | 190.00 | 190.00 | 182.00 | 187.00 | 177.44 | 597,253 |
| 2025-10-29 | 188.20 | 189.00 | 184.00 | 184.00 | 174.59 | 207,840 |
| 2025-10-28 | 195.00 | 195.00 | 185.40 | 187.00 | 177.44 | 330,503 |
| 2025-10-27 | 191.40 | 192.40 | 187.40 | 188.00 | 178.38 | 366,430 |
| 2025-10-24 | 195.00 | 195.00 | 187.60 | 189.80 | 180.09 | 361,766 |
| 2025-10-23 | 190.00 | 191.50 | 189.40 | 190.00 | 180.28 | 282,705 |
| 2025-10-22 | 185.00 | 190.60 | 183.00 | 189.40 | 179.71 | 674,212 |
| 2025-10-21 | 181.00 | 187.20 | 181.00 | 184.00 | 174.59 | 158,013 |
| 2025-10-20 | 190.80 | 190.80 | 181.00 | 184.20 | 174.78 | 204,561 |
← NewerPage 4 of 4 · 236 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.