Me Group International PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-13	190.00	190.00	181.20	189.00	179.33	286,407
2025-10-10	182.00	189.00	182.00	182.80	173.45	311,508
2025-10-09	184.40	186.00	183.05	185.60	176.11	439,156
2025-10-08	182.40	185.00	181.97	184.40	174.97	401,469
2025-10-07	183.80	187.40	183.00	183.00	173.64	578,759
2025-10-06	183.80	185.60	182.00	183.60	174.21	813,991
2025-10-03	180.00	184.40	175.20	184.40	174.97	611,550
2025-10-02	181.00	182.40	178.80	180.60	171.36	404,429
2025-10-01	190.00	190.00	179.07	180.80	171.55	737,628
2025-09-30	188.00	189.40	183.00	185.20	175.73	585,847
2025-09-29	186.00	187.80	182.60	185.60	176.11	345,915
2025-09-26	183.80	185.20	183.33	185.20	175.73	153,077
2025-09-25	184.00	185.60	181.48	183.40	174.02	161,135
2025-09-24	187.40	188.80	184.60	186.00	176.49	338,460
2025-09-23	187.60	189.00	185.40	187.40	177.82	180,120
2025-09-22	195.00	195.00	186.20	187.00	177.44	260,069
2025-09-19	190.60	192.20	187.40	188.60	178.95	613,601
2025-09-18	191.00	192.00	189.00	190.40	180.66	263,384
2025-09-17	190.00	191.80	189.40	191.20	181.42	168,562
2025-09-16	200.00	200.00	188.80	189.80	180.09	155,222
2025-09-15	192.20	194.40	191.40	191.80	181.99	170,201
2025-09-12	193.00	195.40	190.00	190.80	181.04	675,347
2025-09-11	187.20	191.00	185.83	191.00	181.23	649,455
2025-09-10	195.00	195.00	185.80	187.40	177.82	399,968
2025-09-09	200.00	200.00	187.60	189.40	179.71	238,882
2025-09-08	193.00	195.80	191.40	191.80	181.99	263,544
2025-09-05	194.00	194.80	190.00	192.60	182.75	193,674
2025-09-04	195.40	195.40	190.00	192.00	182.18	173,135
2025-09-03	200.00	200.00	190.80	192.00	182.18	284,080
2025-09-02	198.40	200.50	192.93	194.20	184.27	725,268
2025-09-01	200.50	201.50	198.20	200.50	190.25	343,544
2025-08-29	205.00	205.00	199.00	200.00	189.77	1,071,811
2025-08-28	201.00	202.00	198.72	199.80	189.58	382,548
2025-08-27	203.00	206.50	200.00	201.00	190.72	349,020
2025-08-26	208.00	208.00	197.30	201.50	191.19	476,472
2025-08-22	208.00	208.00	202.00	205.00	194.51	237,492
2025-08-21	202.00	205.50	200.50	205.00	194.51	250,983
2025-08-20	206.00	208.00	202.00	204.50	194.04	549,808
2025-08-19	213.00	213.00	206.31	208.00	197.36	315,394
2025-08-18	212.00	215.50	207.00	209.00	198.31	369,383
2025-08-15	211.50	213.50	207.50	212.00	201.16	423,465
2025-08-14	213.00	215.00	207.50	209.50	198.78	277,073
2025-08-13	220.00	220.00	213.00	213.00	202.11	128,468
2025-08-12	220.00	220.00	213.00	215.50	204.48	200,609
2025-08-11	217.50	218.00	213.00	214.50	203.53	473,952
2025-08-08	219.00	220.00	216.50	216.50	205.43	151,342
2025-08-07	217.50	220.00	216.50	218.50	207.32	495,037
2025-08-06	217.00	220.00	217.00	217.50	206.38	222,445
2025-08-05	223.00	223.29	217.00	217.00	205.90	415,843
2025-08-04	220.00	224.00	216.50	216.50	205.43	207,612
2025-08-01	222.00	225.00	214.50	217.50	206.38	189,280
2025-07-31	221.00	228.00	221.00	223.00	211.59	462,941
2025-07-30	215.00	223.94	215.00	221.00	209.70	918,032
2025-07-29	216.50	221.00	216.00	219.50	208.27	3,378,815
2025-07-28	221.50	222.50	215.50	216.50	205.43	144,913
2025-07-25	218.00	223.51	216.00	220.50	209.22	559,470
2025-07-24	217.00	219.00	213.50	218.50	207.32	658,027
2025-07-23	219.00	222.00	217.00	217.50	206.38	360,827
2025-07-22	214.50	227.50	214.50	219.00	207.80	679,629
2025-07-21	216.00	218.00	214.50	217.00	205.90	138,979

← NewerPage 5 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.