ME Group International plc (LON:MEGP)
London · Delayed Price · Currency is GBP · Price in GBX 149.20
+2.20 (1.50%)
Apr 24, 2026, 4:47 PM GMT
ME Group International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 145.60 | 149.20 | 143.00 | 149.20 | - | 1.50% | 558,519 |
| Apr 23, 2026 | 152.00 | 153.40 | 146.20 | 147.00 | 147.00 | -4.30% | 430,222 |
| Apr 22, 2026 | 156.00 | 156.00 | 151.00 | 153.60 | 153.60 | 1.45% | 358,334 |
| Apr 21, 2026 | 152.60 | 155.23 | 150.00 | 151.40 | 151.40 | - | 549,002 |
| Apr 20, 2026 | 154.20 | 154.80 | 150.20 | 151.40 | 151.40 | -0.92% | 601,855 |
| Apr 17, 2026 | 154.00 | 155.00 | 151.60 | 152.80 | 152.80 | 1.60% | 599,098 |
| Apr 16, 2026 | 149.40 | 153.60 | 147.60 | 150.40 | 150.40 | 0.80% | 1,300,814 |
| Apr 15, 2026 | 153.80 | 153.80 | 146.80 | 149.20 | 149.20 | -0.13% | 820,514 |
| Apr 14, 2026 | 146.67 | 153.20 | 148.60 | 149.40 | 149.40 | 1.22% | 891,860 |
| Apr 13, 2026 | 146.00 | 148.80 | 143.60 | 147.60 | 147.60 | 1.93% | 750,499 |
| Apr 10, 2026 | 144.00 | 147.80 | 143.80 | 144.80 | 144.80 | 0.70% | 1,018,150 |
| Apr 9, 2026 | 144.00 | 153.00 | 143.80 | 143.80 | 143.80 | 1.41% | 1,112,783 |
| Apr 8, 2026 | 142.00 | 147.20 | 140.80 | 141.80 | 141.80 | 1.29% | 503,442 |
| Apr 7, 2026 | 138.05 | 140.80 | 136.60 | 140.00 | 140.00 | 2.49% | 766,345 |
| Apr 2, 2026 | 138.20 | 141.00 | 135.60 | 136.60 | 136.60 | -2.43% | 582,233 |
| Apr 1, 2026 | 135.00 | 140.00 | 135.00 | 140.00 | 140.00 | 3.24% | 627,806 |
| Mar 31, 2026 | 130.20 | 137.40 | 130.20 | 135.60 | 135.60 | 3.67% | 851,524 |
| Mar 30, 2026 | 130.00 | 131.40 | 121.00 | 130.80 | 130.80 | 0.62% | 1,288,284 |
| Mar 27, 2026 | 138.00 | 138.00 | 130.00 | 130.00 | 130.00 | -4.69% | 1,147,029 |
| Mar 26, 2026 | 138.00 | 138.00 | 130.20 | 136.40 | 136.40 | 2.56% | 524,722 |
| Mar 25, 2026 | 142.00 | 145.87 | 131.08 | 133.00 | 133.00 | -5.67% | 2,075,667 |
| Mar 24, 2026 | 137.00 | 148.60 | 130.13 | 141.00 | 141.00 | 3.22% | 2,107,936 |
| Feb 27, 2026 | 139.00 | 139.60 | 133.80 | 136.60 | 136.60 | 1.79% | 1,269,097 |
| Feb 26, 2026 | 129.00 | 135.80 | 124.20 | 134.20 | 134.20 | 7.53% | 1,797,268 |
| Feb 25, 2026 | 132.60 | 136.80 | 112.20 | 124.80 | 124.80 | -14.87% | 7,804,186 |
| Feb 24, 2026 | 145.00 | 148.00 | 143.60 | 146.60 | 146.60 | 1.10% | 375,091 |
| Feb 23, 2026 | 146.40 | 146.40 | 142.60 | 145.00 | 145.00 | 0.69% | 378,168 |
| Feb 20, 2026 | 141.20 | 146.20 | 141.20 | 144.00 | 144.00 | 0.70% | 357,265 |
| Feb 19, 2026 | 142.20 | 146.40 | 141.00 | 143.00 | 143.00 | -1.24% | 293,451 |
| Feb 18, 2026 | 147.00 | 147.00 | 140.20 | 144.80 | 144.80 | 1.40% | 456,929 |
| Feb 17, 2026 | 146.80 | 146.80 | 140.60 | 142.80 | 142.80 | 1.85% | 233,013 |
| Feb 16, 2026 | 144.20 | 144.80 | 140.00 | 140.20 | 140.20 | -2.64% | 375,873 |
| Feb 13, 2026 | 146.80 | 146.80 | 139.00 | 144.00 | 144.00 | 2.71% | 295,965 |
| Feb 12, 2026 | 138.20 | 141.40 | 137.80 | 140.20 | 140.20 | 1.01% | 697,523 |
| Feb 11, 2026 | 147.00 | 147.00 | 138.40 | 138.80 | 138.80 | -3.34% | 729,663 |
| Feb 10, 2026 | 139.00 | 143.60 | 137.80 | 143.60 | 143.60 | 3.31% | 895,109 |
| Feb 9, 2026 | 142.00 | 142.00 | 135.39 | 139.00 | 139.00 | 1.76% | 546,220 |
| Feb 6, 2026 | 140.00 | 142.40 | 136.60 | 136.60 | 136.60 | -1.59% | 265,138 |
| Feb 5, 2026 | 139.80 | 140.40 | 137.19 | 138.80 | 138.80 | -1.14% | 481,062 |
| Feb 4, 2026 | 142.80 | 142.80 | 136.40 | 140.40 | 140.40 | 2.93% | 591,020 |
| Feb 3, 2026 | 141.20 | 142.20 | 136.40 | 136.40 | 136.40 | -3.40% | 579,679 |
| Feb 2, 2026 | 143.00 | 143.00 | 137.97 | 141.20 | 141.20 | 1.88% | 694,058 |
| Jan 30, 2026 | 138.20 | 140.60 | 137.20 | 138.60 | 138.60 | -0.86% | 329,387 |
| Jan 29, 2026 | 137.00 | 141.40 | 137.00 | 139.80 | 139.80 | 0.14% | 783,353 |
| Jan 28, 2026 | 137.00 | 143.20 | 136.62 | 139.60 | 139.60 | 1.01% | 2,609,557 |
| Jan 27, 2026 | 140.00 | 140.00 | 136.60 | 138.20 | 138.20 | 0.14% | 597,285 |
| Jan 26, 2026 | 139.40 | 139.60 | 136.20 | 138.00 | 138.00 | -1.00% | 424,287 |
| Jan 23, 2026 | 138.80 | 140.34 | 133.00 | 139.40 | 139.40 | 4.65% | 1,296,964 |
| Jan 22, 2026 | 139.80 | 139.80 | 132.38 | 133.20 | 133.20 | -0.60% | 1,401,578 |
| Jan 21, 2026 | 132.60 | 134.60 | 130.50 | 134.00 | 134.00 | 0.60% | 1,790,494 |