ME Group International plc (LON:MEGP)
London · Delayed Price · Currency is GBP · Price in GBp 185.40
-5.00 (-2.63%)
Nov 4, 2025, 12:42 PM BST
ME Group International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 192.00 | 192.00 | 187.20 | 190.40 | 190.40 | 1.06% | 300,766 |
| Oct 31, 2025 | 188.80 | 191.00 | 186.40 | 188.40 | 188.40 | 0.75% | 355,896 |
| Oct 30, 2025 | 190.00 | 190.00 | 182.00 | 187.00 | 187.00 | 1.63% | 597,254 |
| Oct 29, 2025 | 188.20 | 189.00 | 184.00 | 184.00 | 184.00 | -1.60% | 207,841 |
| Oct 28, 2025 | 195.00 | 195.00 | 185.40 | 187.00 | 187.00 | -0.53% | 330,505 |
| Oct 27, 2025 | 191.40 | 192.40 | 187.40 | 188.00 | 188.00 | -0.95% | 366,432 |
| Oct 24, 2025 | 195.00 | 195.00 | 187.60 | 189.80 | 189.80 | -0.11% | 361,766 |
| Oct 23, 2025 | 190.00 | 191.50 | 189.40 | 190.00 | 190.00 | 0.32% | 282,705 |
| Oct 22, 2025 | 185.00 | 190.60 | 183.00 | 189.40 | 189.40 | 2.93% | 674,213 |
| Oct 21, 2025 | 181.00 | 187.20 | 181.00 | 184.00 | 184.00 | -0.11% | 158,015 |
| Oct 20, 2025 | 190.80 | 190.80 | 181.00 | 184.20 | 184.20 | 1.10% | 204,561 |
| Oct 17, 2025 | 181.20 | 189.00 | 181.20 | 182.20 | 182.20 | -1.73% | 316,089 |
| Oct 16, 2025 | 191.00 | 191.00 | 185.40 | 185.40 | 185.40 | -2.32% | 198,117 |
| Oct 15, 2025 | 189.00 | 190.22 | 187.00 | 189.80 | 189.80 | 0.85% | 153,454 |
| Oct 14, 2025 | 190.00 | 190.80 | 187.80 | 188.20 | 188.20 | -0.42% | 458,905 |
| Oct 13, 2025 | 190.00 | 190.00 | 181.20 | 189.00 | 189.00 | 3.39% | 286,408 |
| Oct 10, 2025 | 182.00 | 189.00 | 182.00 | 182.80 | 182.80 | -1.51% | 311,511 |
| Oct 9, 2025 | 183.05 | 186.00 | 183.05 | 185.60 | 185.60 | 0.65% | 439,157 |
| Oct 8, 2025 | 182.40 | 185.00 | 181.97 | 184.40 | 184.40 | 0.77% | 401,469 |
| Oct 7, 2025 | 183.80 | 187.40 | 183.00 | 183.00 | 183.00 | -0.33% | 578,761 |
| Oct 6, 2025 | 183.80 | 185.60 | 182.00 | 183.60 | 183.60 | -0.43% | 813,994 |
| Oct 3, 2025 | 179.26 | 184.40 | 175.20 | 184.40 | 184.40 | 2.10% | 611,551 |
| Oct 2, 2025 | 181.00 | 182.40 | 178.80 | 180.60 | 180.60 | -0.11% | 404,435 |
| Oct 1, 2025 | 190.00 | 190.00 | 179.07 | 180.80 | 180.80 | -2.38% | 737,631 |
| Sep 30, 2025 | 188.00 | 189.40 | 183.00 | 185.20 | 185.20 | -0.22% | 585,849 |
| Sep 29, 2025 | 182.61 | 187.80 | 182.60 | 185.60 | 185.60 | 0.22% | 345,918 |
| Sep 26, 2025 | 183.80 | 185.20 | 183.33 | 185.20 | 185.20 | 0.98% | 153,079 |
| Sep 25, 2025 | 184.00 | 185.60 | 181.48 | 183.40 | 183.40 | -1.40% | 161,135 |
| Sep 24, 2025 | 187.40 | 188.80 | 184.60 | 186.00 | 186.00 | -0.75% | 338,461 |
| Sep 23, 2025 | 187.60 | 189.00 | 185.40 | 187.40 | 187.40 | 0.21% | 180,123 |
| Sep 22, 2025 | 195.00 | 195.00 | 186.20 | 187.00 | 187.00 | -0.85% | 260,071 |
| Sep 19, 2025 | 190.64 | 192.20 | 187.40 | 188.60 | 188.60 | -0.95% | 613,606 |
| Sep 18, 2025 | 191.00 | 192.00 | 189.00 | 190.40 | 190.40 | -0.42% | 263,388 |
| 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 |