Me Group International PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 213.50 | 218.50 | 211.50 | 212.50 | 194.04 | 1,122,750 |
| 2024-10-30 | 215.00 | 216.50 | 210.00 | 214.00 | 195.41 | 1,275,991 |
| 2024-10-29 | 215.00 | 215.00 | 210.25 | 212.50 | 194.04 | 273,209 |
| 2024-10-28 | 214.50 | 215.00 | 208.00 | 213.50 | 194.95 | 389,833 |
| 2024-10-25 | 205.00 | 212.50 | 205.00 | 212.50 | 194.04 | 198,505 |
| 2024-10-24 | 208.00 | 214.00 | 208.00 | 211.00 | 192.67 | 307,946 |
| 2024-10-23 | 210.00 | 212.50 | 208.50 | 211.00 | 192.67 | 393,990 |
| 2024-10-22 | 200.00 | 210.00 | 200.00 | 210.00 | 191.76 | 259,398 |
| 2024-10-21 | 212.00 | 212.50 | 202.00 | 204.00 | 186.28 | 513,644 |
| 2024-10-18 | 207.00 | 213.00 | 205.78 | 211.50 | 193.13 | 699,513 |
| 2024-10-17 | 200.00 | 205.50 | 195.00 | 205.50 | 187.65 | 757,911 |
| 2024-10-16 | 196.80 | 198.20 | 195.75 | 198.00 | 180.80 | 152,660 |
| 2024-10-15 | 197.00 | 199.80 | 194.20 | 195.40 | 178.42 | 73,034 |
| 2024-10-14 | 198.20 | 199.80 | 190.21 | 195.60 | 178.61 | 156,447 |
| 2024-10-11 | 195.60 | 197.66 | 194.20 | 196.20 | 179.15 | 169,967 |
| 2024-10-10 | 196.20 | 197.40 | 193.20 | 195.20 | 178.24 | 475,474 |
| 2024-10-09 | 195.00 | 197.00 | 194.17 | 196.00 | 178.97 | 267,711 |
| 2024-10-08 | 195.20 | 198.40 | 190.80 | 193.40 | 176.60 | 283,330 |
| 2024-10-07 | 197.60 | 199.80 | 193.40 | 199.00 | 181.71 | 310,674 |
| 2024-10-04 | 193.00 | 198.00 | 193.00 | 196.00 | 178.97 | 222,152 |
| 2024-10-03 | 198.20 | 198.40 | 193.40 | 194.80 | 177.88 | 71,990 |
| 2024-10-02 | 194.00 | 195.20 | 191.20 | 194.00 | 177.15 | 208,952 |
| 2024-10-01 | 192.20 | 199.80 | 190.20 | 193.80 | 176.96 | 116,049 |
| 2024-09-30 | 200.00 | 200.00 | 192.80 | 194.40 | 177.51 | 360,335 |
| 2024-09-27 | 200.00 | 200.00 | 195.15 | 197.40 | 180.25 | 406,663 |
| 2024-09-26 | 195.00 | 198.00 | 191.80 | 195.20 | 178.24 | 920,955 |
| 2024-09-25 | 190.00 | 194.00 | 189.20 | 190.80 | 174.22 | 316,810 |
| 2024-09-24 | 195.00 | 195.00 | 188.00 | 190.20 | 173.68 | 498,148 |
| 2024-09-23 | 190.60 | 191.40 | 189.70 | 190.20 | 173.68 | 78,475 |
| 2024-09-20 | 189.20 | 191.80 | 189.20 | 190.60 | 174.04 | 515,365 |
| 2024-09-19 | 188.00 | 191.40 | 188.00 | 191.40 | 174.77 | 158,390 |
| 2024-09-18 | 191.60 | 193.36 | 187.80 | 188.60 | 172.21 | 279,975 |
| 2024-09-17 | 190.00 | 194.20 | 190.00 | 191.00 | 174.41 | 220,236 |
| 2024-09-16 | 190.00 | 192.80 | 185.20 | 191.80 | 175.14 | 703,893 |
| 2024-09-13 | 192.40 | 192.80 | 188.00 | 189.00 | 172.58 | 165,779 |
| 2024-09-12 | 185.60 | 190.00 | 185.60 | 189.20 | 172.76 | 145,912 |
| 2024-09-11 | 187.60 | 189.60 | 185.40 | 186.40 | 170.21 | 799,924 |
| 2024-09-10 | 190.00 | 190.00 | 185.20 | 189.40 | 172.95 | 643,482 |
| 2024-09-09 | 188.80 | 189.40 | 185.20 | 187.80 | 171.48 | 150,108 |
| 2024-09-06 | 190.00 | 190.00 | 185.00 | 186.40 | 170.21 | 197,392 |
| 2024-09-05 | 189.80 | 189.80 | 185.00 | 185.00 | 168.93 | 98,006 |
| 2024-09-04 | 180.20 | 189.40 | 180.20 | 187.60 | 171.30 | 281,228 |
| 2024-09-03 | 194.00 | 194.00 | 188.73 | 189.20 | 172.76 | 4,191,046 |
| 2024-09-02 | 185.00 | 194.00 | 185.00 | 191.20 | 174.59 | 361,812 |
| 2024-08-30 | 192.00 | 194.60 | 191.00 | 194.00 | 177.15 | 386,053 |
| 2024-08-29 | 195.00 | 195.00 | 190.80 | 192.60 | 175.87 | 108,346 |
| 2024-08-28 | 189.80 | 193.20 | 189.80 | 190.60 | 174.04 | 181,922 |
| 2024-08-27 | 189.00 | 194.00 | 189.00 | 192.60 | 175.87 | 429,584 |
| 2024-08-23 | 190.40 | 192.80 | 190.00 | 191.00 | 174.41 | 195,017 |
| 2024-08-22 | 198.80 | 198.80 | 190.60 | 191.80 | 175.14 | 111,384 |
| 2024-08-21 | 190.00 | 195.20 | 189.46 | 194.20 | 177.33 | 384,335 |
| 2024-08-20 | 192.00 | 194.00 | 190.40 | 190.40 | 173.86 | 116,464 |
| 2024-08-19 | 193.00 | 195.40 | 192.00 | 192.40 | 175.68 | 117,801 |
| 2024-08-16 | 197.20 | 198.70 | 193.20 | 195.00 | 178.06 | 139,930 |
| 2024-08-15 | 194.40 | 197.00 | 188.30 | 197.00 | 179.89 | 289,248 |
| 2024-08-14 | 188.80 | 193.68 | 188.40 | 192.00 | 175.32 | 118,242 |
| 2024-08-13 | 194.20 | 196.40 | 189.40 | 189.80 | 173.31 | 1,033,708 |
| 2024-08-12 | 190.80 | 195.40 | 190.61 | 193.60 | 176.78 | 711,401 |
| 2024-08-09 | 190.00 | 193.80 | 187.60 | 193.80 | 176.96 | 436,006 |
| 2024-08-08 | 187.20 | 190.00 | 184.60 | 187.40 | 171.12 | 258,769 |
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.