ME Group International plc (LON:MEGP)
London · Delayed Price · Currency is GBP · Price in GBX 146.20
-4.80 (-3.18%)
At close: Jan 2, 2026
ME Group International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 152.80 | 151.00 | 146.20 | 146.20 | 146.20 | -3.18% | 686,733 |
| Dec 31, 2025 | 155.00 | 155.00 | 149.80 | 151.00 | 151.00 | -0.40% | 491,988 |
| Dec 30, 2025 | 149.00 | 152.60 | 149.00 | 151.60 | 151.60 | -0.13% | 547,514 |
| Dec 29, 2025 | 157.00 | 157.00 | 149.80 | 151.80 | 151.80 | 0.53% | 490,295 |
| Dec 24, 2025 | 151.40 | 152.20 | 151.00 | 151.00 | 151.00 | -0.79% | 166,644 |
| Dec 23, 2025 | 152.60 | 153.60 | 151.57 | 152.20 | 152.20 | -0.39% | 1,010,562 |
| Dec 22, 2025 | 155.00 | 157.20 | 152.36 | 152.80 | 152.80 | -1.93% | 379,100 |
| Dec 19, 2025 | 156.40 | 159.40 | 155.20 | 155.80 | 155.80 | -2.14% | 950,507 |
| Dec 18, 2025 | 158.40 | 160.00 | 157.60 | 159.20 | 159.20 | 0.76% | 563,619 |
| Dec 17, 2025 | 159.20 | 162.00 | 157.52 | 158.00 | 158.00 | 0.13% | 1,178,592 |
| Dec 16, 2025 | 158.20 | 161.00 | 157.80 | 157.80 | 157.80 | -1.00% | 816,870 |
| Dec 15, 2025 | 160.40 | 164.80 | 159.08 | 159.40 | 159.40 | 0.50% | 371,641 |
| Dec 12, 2025 | 158.40 | 161.20 | 158.00 | 158.60 | 158.60 | -0.25% | 484,720 |
| Dec 11, 2025 | 160.80 | 161.60 | 158.60 | 159.00 | 159.00 | 0.38% | 912,839 |
| Dec 10, 2025 | 162.60 | 164.40 | 157.80 | 158.40 | 158.40 | -2.22% | 8,295,786 |
| Dec 9, 2025 | 162.20 | 163.80 | 161.20 | 162.00 | 162.00 | 0.62% | 257,013 |
| Dec 8, 2025 | 159.00 | 162.80 | 158.20 | 161.00 | 161.00 | 1.00% | 310,336 |
| Dec 5, 2025 | 162.00 | 164.60 | 157.00 | 159.40 | 159.40 | -2.09% | 1,783,225 |
| Dec 4, 2025 | 169.80 | 169.80 | 162.00 | 162.80 | 162.80 | 0.37% | 573,584 |
| Dec 3, 2025 | 169.60 | 169.60 | 161.20 | 162.20 | 162.20 | 0.12% | 1,251,818 |
| Dec 2, 2025 | 162.00 | 164.60 | 161.80 | 162.00 | 162.00 | -0.25% | 671,502 |
| Dec 1, 2025 | 165.00 | 165.00 | 161.00 | 162.40 | 162.40 | -0.37% | 504,082 |
| Nov 28, 2025 | 162.00 | 164.60 | 160.00 | 163.00 | 163.00 | 0.62% | 291,688 |
| Nov 27, 2025 | 158.00 | 162.00 | 157.00 | 162.00 | 162.00 | 1.89% | 165,450 |
| Nov 26, 2025 | 158.20 | 164.80 | 158.20 | 159.00 | 159.00 | -0.75% | 188,475 |
| Nov 25, 2025 | 157.00 | 160.60 | 157.00 | 160.20 | 160.20 | 0.63% | 210,122 |
| Nov 24, 2025 | 156.20 | 160.00 | 156.20 | 159.20 | 159.20 | 2.18% | 507,838 |
| Nov 21, 2025 | 155.00 | 158.00 | 146.80 | 155.80 | 155.80 | 3.73% | 470,477 |
| Nov 20, 2025 | 153.40 | 154.00 | 149.00 | 150.20 | 150.20 | -0.92% | 282,108 |
| Nov 19, 2025 | 160.00 | 160.00 | 151.20 | 151.60 | 151.60 | -3.07% | 258,626 |
| Nov 18, 2025 | 152.00 | 157.20 | 152.00 | 156.40 | 156.40 | 0.13% | 505,334 |
| Nov 17, 2025 | 154.60 | 159.20 | 153.17 | 156.20 | 156.20 | 1.43% | 431,805 |
| Nov 14, 2025 | 155.00 | 156.80 | 151.80 | 154.00 | 154.00 | -1.28% | 1,239,856 |
| Nov 13, 2025 | 161.20 | 161.21 | 155.00 | 156.00 | 156.00 | -2.13% | 493,196 |
| Nov 12, 2025 | 165.00 | 165.00 | 158.40 | 159.40 | 159.40 | -1.24% | 363,113 |
| Nov 11, 2025 | 163.20 | 166.20 | 160.00 | 161.40 | 161.40 | -1.82% | 789,029 |
| Nov 10, 2025 | 180.00 | 180.00 | 163.00 | 164.40 | 164.40 | -6.06% | 974,634 |
| Nov 7, 2025 | 195.00 | 195.00 | 166.00 | 175.00 | 175.00 | -7.70% | 1,982,991 |
| Nov 6, 2025 | 193.60 | 194.40 | 188.60 | 189.60 | 189.60 | -2.47% | 566,277 |
| Nov 5, 2025 | 182.40 | 195.94 | 182.40 | 194.40 | 190.55 | 4.52% | 761,543 |
| Nov 4, 2025 | 192.00 | 192.00 | 185.20 | 186.00 | 182.32 | -2.31% | 1,026,627 |
| Nov 3, 2025 | 192.00 | 192.00 | 187.20 | 190.40 | 186.63 | 1.06% | 305,766 |
| Oct 31, 2025 | 188.80 | 191.00 | 186.40 | 188.40 | 184.67 | 0.75% | 355,895 |
| Oct 30, 2025 | 190.00 | 190.00 | 182.00 | 187.00 | 183.30 | 1.63% | 597,253 |
| Oct 29, 2025 | 188.20 | 189.00 | 184.00 | 184.00 | 180.36 | -1.60% | 207,840 |
| Oct 28, 2025 | 195.00 | 195.00 | 185.40 | 187.00 | 183.30 | -0.53% | 330,503 |
| Oct 27, 2025 | 191.40 | 192.40 | 187.40 | 188.00 | 184.28 | -0.95% | 366,430 |
| Oct 24, 2025 | 195.00 | 195.00 | 187.60 | 189.80 | 186.04 | -0.11% | 361,766 |
| Oct 23, 2025 | 190.00 | 191.50 | 189.40 | 190.00 | 186.24 | 0.32% | 282,705 |
| Oct 22, 2025 | 185.00 | 190.60 | 183.00 | 189.40 | 185.65 | 2.93% | 674,212 |