ME Group International plc (LON:MEGP)
London · Delayed Price · Currency is GBP · Price in GBp 190.40
-0.80 (-0.42%)
Sep 18, 2025, 4:35 PM BST
ME Group International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 190.00 | 191.80 | 189.40 | 191.20 | 191.20 | 0.74% | 168,566 |
| Sep 16, 2025 | 200.00 | 200.00 | 188.80 | 189.80 | 189.80 | -1.04% | 155,226 |
| Sep 15, 2025 | 192.20 | 194.40 | 191.40 | 191.80 | 191.80 | 0.52% | 170,206 |
| Sep 12, 2025 | 192.60 | 195.40 | 190.00 | 190.80 | 190.80 | -0.10% | 675,351 |
| Sep 11, 2025 | 187.20 | 191.00 | 185.83 | 191.00 | 191.00 | 1.92% | 649,458 |
| Sep 10, 2025 | 195.00 | 195.00 | 185.80 | 187.40 | 187.40 | -1.06% | 420,606 |
| Sep 9, 2025 | 200.00 | 200.00 | 187.60 | 189.40 | 189.40 | -1.25% | 262,217 |
| Sep 8, 2025 | 193.21 | 195.80 | 191.40 | 191.80 | 191.80 | -0.42% | 263,547 |
| Sep 5, 2025 | 193.69 | 194.80 | 190.00 | 192.60 | 192.60 | 0.31% | 193,676 |
| Sep 4, 2025 | 195.40 | 195.40 | 190.00 | 192.00 | 192.00 | - | 173,138 |
| Sep 3, 2025 | 200.00 | 200.00 | 190.80 | 192.00 | 192.00 | -1.13% | 284,085 |
| Sep 2, 2025 | 198.20 | 198.20 | 192.93 | 194.20 | 194.20 | -3.14% | 725,270 |
| Sep 1, 2025 | 200.50 | 201.50 | 198.20 | 200.50 | 200.50 | 0.25% | 343,544 |
| Aug 29, 2025 | 205.00 | 205.00 | 199.00 | 200.00 | 200.00 | 0.10% | 1,071,811 |
| Aug 28, 2025 | 201.00 | 202.00 | 198.72 | 199.80 | 199.80 | -0.60% | 382,548 |
| Aug 27, 2025 | 201.82 | 206.50 | 200.00 | 201.00 | 201.00 | -0.25% | 349,019 |
| Aug 26, 2025 | 208.00 | 208.00 | 197.30 | 201.50 | 201.50 | -1.71% | 476,471 |
| Aug 22, 2025 | 208.00 | 208.00 | 202.00 | 205.00 | 205.00 | - | 237,491 |
| Aug 21, 2025 | 202.00 | 205.50 | 200.50 | 205.00 | 205.00 | 0.24% | 250,982 |
| Aug 20, 2025 | 206.00 | 208.00 | 202.00 | 204.50 | 204.50 | -1.68% | 549,807 |
| Aug 19, 2025 | 213.00 | 213.00 | 206.31 | 208.00 | 208.00 | -0.48% | 315,394 |
| Aug 18, 2025 | 212.00 | 215.50 | 207.00 | 209.00 | 209.00 | -1.42% | 369,383 |
| Aug 15, 2025 | 211.50 | 213.50 | 207.50 | 212.00 | 212.00 | 1.19% | 423,464 |
| Aug 14, 2025 | 213.00 | 215.00 | 207.50 | 209.50 | 209.50 | -1.64% | 277,073 |
| Aug 13, 2025 | 220.00 | 220.00 | 213.00 | 213.00 | 213.00 | -1.16% | 128,468 |
| Aug 12, 2025 | 220.00 | 220.00 | 213.00 | 215.50 | 215.50 | 0.47% | 200,608 |
| Aug 11, 2025 | 217.50 | 218.00 | 213.00 | 214.50 | 214.50 | -0.92% | 473,952 |
| Aug 8, 2025 | 219.00 | 220.00 | 216.50 | 216.50 | 216.50 | -0.92% | 151,341 |
| Aug 7, 2025 | 217.50 | 220.00 | 216.50 | 218.50 | 218.50 | 0.46% | 495,038 |
| Aug 6, 2025 | 217.00 | 220.00 | 217.00 | 217.50 | 217.50 | 0.23% | 222,444 |
| Aug 5, 2025 | 223.00 | 223.29 | 217.00 | 217.00 | 217.00 | 0.23% | 415,842 |
| Aug 4, 2025 | 220.00 | 224.00 | 216.50 | 216.50 | 216.50 | -0.46% | 207,611 |
| Aug 1, 2025 | 223.85 | 225.00 | 214.50 | 217.50 | 217.50 | -2.47% | 189,279 |
| Jul 31, 2025 | 221.00 | 228.00 | 221.00 | 223.00 | 223.00 | 0.90% | 462,941 |
| Jul 30, 2025 | 215.00 | 223.94 | 215.00 | 221.00 | 221.00 | 0.68% | 918,032 |
| Jul 29, 2025 | 216.50 | 221.00 | 216.00 | 219.50 | 219.50 | 1.39% | 3,378,814 |
| Jul 28, 2025 | 221.50 | 222.50 | 215.50 | 216.50 | 216.50 | -1.81% | 144,912 |
| Jul 25, 2025 | 218.75 | 223.51 | 216.00 | 220.50 | 220.50 | 0.92% | 559,470 |
| Jul 24, 2025 | 219.00 | 219.00 | 213.50 | 218.50 | 218.50 | 0.46% | 658,027 |
| Jul 23, 2025 | 219.26 | 222.00 | 217.00 | 217.50 | 217.50 | -0.68% | 360,827 |
| Jul 22, 2025 | 215.77 | 227.50 | 214.50 | 219.00 | 219.00 | 0.92% | 679,629 |
| Jul 21, 2025 | 217.44 | 218.00 | 214.50 | 217.00 | 217.00 | - | 138,979 |
| Jul 18, 2025 | 220.00 | 220.00 | 212.50 | 217.00 | 217.00 | 1.40% | 332,614 |
| Jul 17, 2025 | 210.50 | 216.00 | 210.00 | 214.00 | 214.00 | -0.47% | 477,811 |
| Jul 16, 2025 | 215.00 | 217.00 | 213.00 | 215.00 | 215.00 | -0.23% | 289,746 |
| Jul 15, 2025 | 218.00 | 220.50 | 215.50 | 215.50 | 215.50 | -1.60% | 245,387 |
| Jul 14, 2025 | 225.00 | 225.00 | 218.00 | 219.00 | 219.00 | -0.45% | 173,070 |
| Jul 11, 2025 | 218.00 | 222.50 | 217.50 | 220.00 | 220.00 | -0.45% | 182,122 |
| Jul 10, 2025 | 221.00 | 226.00 | 220.00 | 221.00 | 221.00 | -1.12% | 371,246 |
| Jul 9, 2025 | 230.00 | 230.00 | 222.00 | 223.50 | 223.50 | -1.54% | 645,546 |