ME Group International plc (LON:MEGP)
London · Delayed Price · Currency is GBP · Price in GBp 214.50
+1.50 (0.70%)
Aug 14, 2025, 8:30 AM BST
ME Group International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 220.00 | 220.00 | 215.45 | 215.66 | 215.66 | 0.07% | 13,176 |
| Aug 12, 2025 | 220.00 | 220.00 | 213.00 | 215.50 | 215.50 | 0.47% | 196,324 |
| 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 |
| Jul 8, 2025 | 224.00 | 227.00 | 223.50 | 227.00 | 227.00 | 0.22% | 323,797 |
| Jul 7, 2025 | 224.00 | 227.00 | 224.00 | 226.50 | 226.50 | 1.12% | 168,126 |
| Jul 4, 2025 | 224.00 | 227.59 | 224.00 | 224.00 | 224.00 | -1.97% | 190,012 |
| Jul 3, 2025 | 234.00 | 234.00 | 225.00 | 228.50 | 228.50 | 0.88% | 218,986 |
| Jul 2, 2025 | 230.10 | 232.50 | 225.23 | 226.50 | 226.50 | -1.31% | 385,930 |
| Jul 1, 2025 | 226.00 | 231.00 | 225.34 | 229.50 | 229.50 | - | 364,469 |
| Jun 30, 2025 | 231.00 | 231.00 | 227.50 | 229.50 | 229.50 | 0.22% | 367,911 |
| Jun 27, 2025 | 230.00 | 231.00 | 227.00 | 229.00 | 229.00 | 0.22% | 590,357 |
| Jun 26, 2025 | 227.50 | 231.00 | 225.94 | 228.50 | 228.50 | 0.22% | 1,445,182 |
| Jun 25, 2025 | 224.00 | 230.00 | 223.17 | 228.00 | 228.00 | 1.79% | 458,535 |
| Jun 24, 2025 | 220.00 | 226.00 | 220.00 | 224.00 | 224.00 | -0.22% | 714,954 |
| Jun 23, 2025 | 234.00 | 234.00 | 224.00 | 224.50 | 224.50 | -1.75% | 350,808 |
| Jun 20, 2025 | 224.00 | 231.00 | 220.00 | 228.50 | 228.50 | 2.01% | 2,696,699 |
| Jun 19, 2025 | 229.28 | 237.50 | 223.00 | 224.00 | 224.00 | -2.61% | 1,655,017 |
| Jun 18, 2025 | 215.00 | 230.50 | 208.00 | 230.00 | 230.00 | 9.00% | 4,082,397 |
| Jun 17, 2025 | 212.50 | 214.50 | 210.50 | 211.00 | 211.00 | -1.40% | 194,469 |
| Jun 16, 2025 | 208.40 | 214.00 | 208.40 | 214.00 | 214.00 | 2.39% | 157,048 |
| Jun 13, 2025 | 214.88 | 215.50 | 208.50 | 209.00 | 209.00 | -2.56% | 358,279 |
| Jun 12, 2025 | 220.00 | 220.00 | 209.50 | 214.50 | 214.50 | -0.23% | 184,548 |
| Jun 11, 2025 | 209.50 | 215.50 | 209.50 | 215.00 | 215.00 | 1.65% | 92,475 |
| Jun 10, 2025 | 217.64 | 217.73 | 209.00 | 211.50 | 211.50 | -1.86% | 158,154 |
| Jun 9, 2025 | 211.40 | 216.50 | 205.27 | 215.50 | 215.50 | 2.13% | 493,543 |
| Jun 6, 2025 | 210.00 | 214.50 | 208.50 | 211.00 | 211.00 | -1.40% | 209,812 |
| Jun 5, 2025 | 215.00 | 217.00 | 212.00 | 214.00 | 214.00 | -0.93% | 144,993 |