Me Group International PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	220.00	220.00	212.50	217.00	205.90	332,613
2025-07-17	210.50	216.00	210.00	214.00	203.05	477,812
2025-07-16	215.00	217.00	213.00	215.00	204.00	289,746
2025-07-15	218.00	220.50	215.50	215.50	204.48	245,388
2025-07-14	225.00	225.00	218.00	219.00	207.80	173,070
2025-07-11	218.00	222.50	217.50	220.00	208.75	182,122
2025-07-10	221.00	226.00	220.00	221.00	209.70	371,247
2025-07-09	230.00	230.00	222.00	223.50	212.07	645,546
2025-07-08	224.00	227.00	223.50	227.00	215.39	323,798
2025-07-07	224.00	227.00	224.00	226.50	214.92	168,127
2025-07-04	224.00	227.59	224.00	224.00	212.54	190,012
2025-07-03	234.00	234.00	225.00	228.50	216.81	218,986
2025-07-02	229.00	232.50	225.23	226.50	214.92	385,930
2025-07-01	230.50	231.00	225.34	229.50	217.76	364,468
2025-06-30	231.00	231.00	227.50	229.50	217.76	367,910
2025-06-27	230.00	231.00	227.00	229.00	217.29	590,357
2025-06-26	227.50	231.00	225.94	228.50	216.81	1,445,182
2025-06-25	224.00	230.00	223.17	228.00	216.34	458,535
2025-06-24	220.00	226.00	220.00	224.00	212.54	714,954
2025-06-23	234.00	234.00	224.00	224.50	213.02	350,809
2025-06-20	224.00	231.00	220.00	228.50	216.81	2,696,699
2025-06-19	230.00	237.50	223.00	224.00	212.54	1,655,017
2025-06-18	215.00	230.50	208.00	230.00	218.24	4,082,398
2025-06-17	212.50	214.50	210.50	211.00	200.21	194,469
2025-06-16	209.00	214.00	208.40	214.00	203.05	157,049
2025-06-13	212.00	215.50	208.50	209.00	198.31	358,280
2025-06-12	220.00	220.00	209.50	214.50	203.53	184,548
2025-06-11	211.00	215.50	209.50	215.00	204.00	92,475
2025-06-10	214.00	217.73	209.00	211.50	200.68	158,155
2025-06-09	210.50	216.50	205.27	215.50	204.48	493,544
2025-06-06	210.00	214.50	208.50	211.00	200.21	209,812
2025-06-05	215.00	217.00	212.00	214.00	203.05	144,993
2025-06-04	219.00	220.00	214.50	216.00	204.95	319,090
2025-06-03	213.00	219.50	210.50	218.50	207.32	226,187
2025-06-02	212.50	222.00	212.50	219.00	207.80	587,650
2025-05-30	215.00	218.00	209.50	214.50	203.53	1,057,747
2025-05-29	214.00	215.20	210.00	212.50	201.63	192,208
2025-05-28	215.50	216.00	211.00	213.00	202.11	249,114
2025-05-27	219.00	219.00	211.50	213.50	202.58	297,499
2025-05-23	215.00	215.00	210.50	212.50	201.63	233,040
2025-05-22	211.00	213.50	206.00	213.00	202.11	211,959
2025-05-21	205.50	211.50	205.00	210.50	199.73	228,080
2025-05-20	204.00	209.50	203.50	209.00	198.31	169,577
2025-05-19	208.00	209.50	202.00	205.00	194.51	454,734
2025-05-16	207.50	209.50	205.00	208.50	197.84	225,599
2025-05-15	207.00	209.50	205.00	207.50	196.89	316,454
2025-05-14	210.00	211.00	203.00	207.50	196.89	549,989
2025-05-13	210.00	214.50	210.00	210.00	199.26	256,003
2025-05-12	217.50	219.50	211.50	211.50	200.68	236,230
2025-05-09	214.00	216.50	212.50	215.50	204.48	152,024
2025-05-08	215.00	215.00	210.00	212.50	201.63	238,452
2025-05-07	209.00	214.00	209.00	211.50	200.68	424,695
2025-05-06	204.50	212.50	201.50	212.00	201.16	621,970
2025-05-02	203.00	208.00	195.20	206.00	195.46	296,735
2025-05-01	195.00	203.50	195.00	202.00	191.67	265,401
2025-04-30	195.00	201.93	195.00	201.50	191.19	353,796
2025-04-29	194.80	200.00	192.80	199.00	188.82	209,652
2025-04-28	193.00	196.60	190.00	195.60	185.60	367,315
2025-04-25	193.80	194.80	189.74	190.40	180.66	319,490
2025-04-24	193.40	194.80	186.60	193.60	183.70	772,651

← NewerPage 6 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.