Me Group International PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	197.80	199.60	193.80	196.00	181.75	303,353
2025-04-22	190.00	197.20	190.00	194.40	180.27	259,115
2025-04-17	192.00	196.00	189.60	195.00	180.83	213,961
2025-04-16	190.00	191.40	187.80	191.40	177.49	174,760
2025-04-15	187.20	191.20	181.20	191.20	177.30	293,751
2025-04-14	184.40	187.60	178.80	185.80	172.29	621,203
2025-04-11	179.80	185.20	176.00	178.40	165.43	417,109
2025-04-10	176.40	185.00	176.40	181.20	168.03	424,464
2025-04-09	177.80	178.80	169.20	171.00	158.57	471,221
2025-04-08	177.00	181.20	176.80	179.60	166.54	531,671
2025-04-07	171.40	182.60	165.40	174.20	161.54	1,186,959
2025-04-04	186.20	191.80	165.00	179.40	166.36	938,790
2025-04-03	192.00	192.00	186.00	186.80	173.22	358,692
2025-04-02	190.00	197.22	189.80	190.20	176.37	764,550
2025-04-01	195.00	198.00	191.00	194.60	180.45	326,169
2025-03-31	190.00	194.00	189.20	192.20	178.23	390,445
2025-03-28	191.60	195.60	190.99	193.00	178.97	279,920
2025-03-27	188.00	194.35	188.00	192.80	178.79	133,735
2025-03-26	190.00	192.00	185.00	190.60	176.75	304,475
2025-03-25	185.00	189.60	185.00	187.60	173.96	249,889
2025-03-24	190.00	190.00	184.60	187.40	173.78	267,388
2025-03-21	184.00	187.40	182.40	185.20	171.74	808,484
2025-03-20	193.00	193.00	185.75	185.80	172.29	489,217
2025-03-19	187.60	192.80	186.60	187.80	174.15	372,007
2025-03-18	190.00	192.80	185.40	188.80	175.08	349,964
2025-03-17	194.40	197.80	190.20	190.20	176.37	270,281
2025-03-14	187.00	195.40	187.00	193.20	179.16	227,973
2025-03-13	185.00	193.00	185.00	190.20	176.37	220,939
2025-03-12	194.80	194.80	186.74	191.80	177.86	332,546
2025-03-11	190.00	194.80	183.89	188.60	174.89	493,725
2025-03-10	199.00	200.00	191.40	191.60	177.67	732,696
2025-03-07	193.00	199.80	193.00	197.80	183.42	1,175,921
2025-03-06	197.00	200.50	191.00	194.60	180.45	330,961
2025-03-05	200.00	201.00	193.00	193.60	179.53	329,319
2025-03-04	197.00	201.00	193.20	194.20	180.08	459,490
2025-03-03	193.00	200.80	193.00	197.80	183.42	1,795,620
2025-02-28	204.00	205.50	192.20	192.20	178.23	10,407,030
2025-02-27	221.00	221.50	219.50	220.00	204.01	277,136
2025-02-26	218.00	221.50	218.00	220.00	204.01	359,978
2025-02-25	214.00	223.50	214.00	218.00	202.15	1,287,990
2025-02-24	216.00	222.50	209.50	216.00	200.30	1,662,628
2025-02-21	225.00	225.00	218.00	222.00	205.86	165,547
2025-02-20	215.50	222.00	215.50	218.50	202.62	300,536
2025-02-19	229.50	229.50	220.00	222.00	205.86	202,390
2025-02-18	231.00	231.00	218.50	223.50	207.25	413,924
2025-02-17	233.00	233.00	226.50	230.00	213.28	235,663
2025-02-14	230.00	232.50	228.00	228.50	211.89	250,261
2025-02-13	227.50	231.00	226.08	228.00	211.43	299,342
2025-02-12	222.00	228.72	220.58	227.00	210.50	681,758
2025-02-11	221.00	224.50	221.00	222.50	206.33	254,217
2025-02-10	221.50	222.56	219.38	222.50	206.33	251,890
2025-02-07	219.00	222.00	218.38	218.50	202.62	210,744
2025-02-06	218.50	222.50	218.00	219.50	203.54	266,631
2025-02-05	210.00	219.50	210.00	218.50	202.62	293,778
2025-02-04	214.50	216.50	213.88	215.50	199.84	177,845
2025-02-03	212.50	216.50	208.50	214.50	198.91	174,311
2025-01-31	212.00	217.50	210.82	214.00	198.44	322,158
2025-01-30	211.50	214.00	210.50	214.00	198.44	288,985
2025-01-29	210.50	212.23	205.50	210.00	194.74	258,777
2025-01-28	205.50	210.50	200.50	209.00	193.81	148,496

← NewerPage 7 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.