Me Group International PLC historical data

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

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
2025-10-17	181.20	189.00	181.20	182.20	172.88	287,238
2025-10-16	191.00	191.00	185.40	185.40	175.92	198,116
2025-10-15	189.00	190.22	187.00	189.80	180.09	153,452
2025-10-14	190.00	190.80	187.80	188.20	178.57	458,903

← NewerPage 4 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.