Me Group International PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 205.50 | 210.50 | 200.50 | 209.00 | 193.81 | 148,496 |
| 2025-01-27 | 207.00 | 207.50 | 200.50 | 206.00 | 191.03 | 112,873 |
| 2025-01-24 | 209.00 | 213.00 | 205.00 | 207.00 | 191.95 | 244,772 |
| 2025-01-23 | 215.00 | 215.00 | 205.00 | 206.50 | 191.49 | 340,210 |
| 2025-01-22 | 200.00 | 212.50 | 200.00 | 210.00 | 194.74 | 234,870 |
| 2025-01-21 | 202.50 | 209.50 | 200.50 | 206.00 | 191.03 | 257,848 |
| 2025-01-20 | 202.50 | 208.22 | 201.00 | 202.00 | 187.32 | 341,695 |
| 2025-01-17 | 207.00 | 207.00 | 200.50 | 201.50 | 186.85 | 225,330 |
| 2025-01-16 | 199.40 | 204.70 | 199.00 | 204.50 | 189.63 | 482,956 |
| 2025-01-15 | 193.60 | 197.60 | 186.40 | 197.60 | 183.24 | 300,932 |
| 2025-01-14 | 194.60 | 194.60 | 187.40 | 189.20 | 175.45 | 241,194 |
| 2025-01-13 | 189.00 | 194.60 | 186.00 | 189.00 | 175.26 | 566,146 |
| 2025-01-10 | 198.20 | 199.60 | 184.80 | 189.80 | 176.00 | 1,223,374 |
| 2025-01-09 | 201.00 | 208.50 | 196.80 | 198.40 | 183.98 | 654,526 |
| 2025-01-08 | 203.50 | 209.00 | 199.00 | 201.00 | 186.39 | 469,560 |
| 2025-01-07 | 207.00 | 207.50 | 201.50 | 204.50 | 189.63 | 199,530 |
| 2025-01-06 | 212.00 | 214.00 | 206.00 | 208.50 | 193.34 | 366,742 |
| 2025-01-03 | 208.50 | 213.50 | 207.50 | 211.50 | 196.13 | 152,892 |
| 2025-01-02 | 206.00 | 210.00 | 205.50 | 209.50 | 194.27 | 113,620 |
| 2024-12-31 | 205.00 | 207.50 | 204.50 | 205.00 | 190.10 | 51,578 |
| 2024-12-30 | 214.00 | 215.00 | 203.65 | 205.50 | 190.56 | 158,548 |
| 2024-12-27 | 210.50 | 212.50 | 207.50 | 208.50 | 193.34 | 123,648 |
| 2024-12-24 | 210.00 | 211.50 | 205.58 | 211.50 | 196.13 | 79,563 |
| 2024-12-23 | 209.00 | 210.00 | 204.50 | 207.00 | 191.95 | 230,020 |
| 2024-12-20 | 206.50 | 209.50 | 200.50 | 208.50 | 193.34 | 644,116 |
| 2024-12-19 | 205.00 | 207.50 | 202.75 | 206.50 | 191.49 | 615,343 |
| 2024-12-18 | 209.50 | 211.50 | 206.50 | 208.00 | 192.88 | 270,838 |
| 2024-12-17 | 217.00 | 217.00 | 206.60 | 208.50 | 193.34 | 377,536 |
| 2024-12-16 | 218.00 | 219.50 | 212.00 | 212.00 | 196.59 | 190,765 |
| 2024-12-13 | 214.00 | 219.00 | 212.35 | 213.50 | 197.98 | 137,017 |
| 2024-12-12 | 210.00 | 221.00 | 210.00 | 214.50 | 198.91 | 376,941 |
| 2024-12-11 | 208.50 | 217.00 | 206.00 | 215.50 | 199.84 | 462,463 |
| 2024-12-10 | 213.00 | 214.00 | 208.50 | 210.50 | 195.20 | 515,588 |
| 2024-12-09 | 216.50 | 219.50 | 212.00 | 214.00 | 198.44 | 395,591 |
| 2024-12-06 | 220.00 | 224.50 | 214.20 | 216.00 | 200.30 | 386,423 |
| 2024-12-05 | 224.00 | 225.50 | 215.56 | 220.00 | 204.01 | 413,592 |
| 2024-12-04 | 232.00 | 232.00 | 206.74 | 223.00 | 206.79 | 1,346,619 |
| 2024-12-03 | 228.00 | 229.50 | 221.50 | 225.50 | 209.11 | 225,273 |
| 2024-12-02 | 219.50 | 226.00 | 219.00 | 224.50 | 208.18 | 381,459 |
| 2024-11-29 | 223.50 | 224.50 | 216.50 | 219.00 | 203.08 | 122,065 |
| 2024-11-28 | 225.00 | 225.00 | 220.00 | 222.00 | 205.86 | 193,648 |
| 2024-11-27 | 222.50 | 225.00 | 221.08 | 221.50 | 205.40 | 78,551 |
| 2024-11-26 | 222.00 | 223.50 | 219.50 | 221.00 | 204.94 | 158,442 |
| 2024-11-25 | 220.00 | 224.50 | 219.00 | 222.50 | 206.33 | 571,858 |
| 2024-11-22 | 210.00 | 219.00 | 210.00 | 215.50 | 199.84 | 144,999 |
| 2024-11-21 | 220.00 | 220.00 | 206.93 | 215.00 | 199.37 | 513,038 |
| 2024-11-20 | 221.50 | 224.50 | 211.00 | 211.50 | 196.13 | 499,065 |
| 2024-11-19 | 222.00 | 225.00 | 218.50 | 219.50 | 203.54 | 392,921 |
| 2024-11-18 | 225.00 | 225.00 | 219.50 | 222.50 | 206.33 | 222,769 |
| 2024-11-15 | 216.50 | 224.00 | 216.40 | 220.00 | 204.01 | 368,073 |
| 2024-11-14 | 223.50 | 232.00 | 220.00 | 223.00 | 206.79 | 302,290 |
| 2024-11-13 | 230.00 | 230.00 | 225.00 | 225.00 | 208.64 | 301,115 |
| 2024-11-12 | 227.00 | 229.00 | 224.00 | 225.00 | 208.64 | 557,268 |
| 2024-11-11 | 230.00 | 235.50 | 229.50 | 229.50 | 212.82 | 537,018 |
| 2024-11-08 | 218.00 | 228.00 | 217.50 | 227.00 | 210.50 | 294,936 |
| 2024-11-07 | 223.00 | 226.50 | 221.50 | 225.50 | 209.11 | 307,560 |
| 2024-11-06 | 220.00 | 228.00 | 220.00 | 225.50 | 205.91 | 551,883 |
| 2024-11-05 | 221.50 | 224.46 | 220.00 | 220.00 | 200.89 | 342,626 |
| 2024-11-04 | 219.50 | 225.25 | 214.50 | 223.00 | 203.63 | 593,352 |
| 2024-11-01 | 213.50 | 218.00 | 212.00 | 218.00 | 199.06 | 286,450 |
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.