ME Group International plc (LON:MEGP)
London · Delayed Price · Currency is GBP · Price in GBX 115.60
+0.20 (0.17%)
Jul 20, 2026, 12:43 PM GMT
ME Group International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | - | -0.35% | - |
| Jul 17, 2026 | 114.00 | 117.40 | 114.00 | 115.40 | 115.40 | -0.35% | 957,454 |
| Jul 16, 2026 | 110.00 | 116.40 | 110.00 | 115.80 | 115.80 | 2.66% | 1,235,185 |
| Jul 15, 2026 | 111.00 | 115.00 | 107.80 | 112.80 | 112.80 | 1.99% | 1,805,851 |
| Jul 14, 2026 | 111.00 | 114.60 | 106.20 | 110.60 | 110.60 | -2.12% | 3,368,352 |
| Jul 13, 2026 | 121.20 | 121.20 | 113.00 | 113.00 | 113.00 | 9.28% | 6,236,831 |
| Jul 10, 2026 | 102.40 | 105.90 | 101.80 | 103.40 | 103.40 | 0.58% | 1,148,681 |
| Jul 9, 2026 | 101.40 | 102.80 | 100.20 | 102.80 | 102.80 | 2.19% | 957,449 |
| Jul 8, 2026 | 103.00 | 103.40 | 100.40 | 100.60 | 100.60 | -2.52% | 517,942 |
| Jul 7, 2026 | 104.40 | 105.40 | 103.20 | 103.20 | 103.20 | -1.15% | 1,012,120 |
| Jul 6, 2026 | 105.00 | 107.00 | 104.00 | 104.40 | 104.40 | -0.76% | 419,418 |
| Jul 3, 2026 | 107.00 | 107.00 | 103.20 | 105.20 | 105.20 | 1.94% | 821,918 |
| Jul 2, 2026 | 107.00 | 107.00 | 102.60 | 103.20 | 103.20 | -0.58% | 872,518 |
| Jul 1, 2026 | 101.00 | 105.30 | 99.50 | 103.80 | 103.80 | 3.39% | 1,325,633 |
| Jun 30, 2026 | 103.80 | 104.20 | 100.40 | 100.40 | 100.40 | -3.46% | 1,182,918 |
| Jun 29, 2026 | 105.40 | 106.60 | 103.40 | 104.00 | 104.00 | -1.70% | 417,787 |
| Jun 26, 2026 | 107.20 | 107.20 | 103.20 | 105.80 | 105.80 | 2.32% | 825,817 |
| Jun 25, 2026 | 103.00 | 105.80 | 102.00 | 103.40 | 103.40 | 0.19% | 1,257,628 |
| Jun 24, 2026 | 105.00 | 105.00 | 101.20 | 103.20 | 103.20 | 2.18% | 1,192,754 |
| Jun 23, 2026 | 102.60 | 102.60 | 100.80 | 101.00 | 101.00 | -1.37% | 976,940 |
| Jun 22, 2026 | 106.00 | 108.80 | 102.40 | 102.40 | 102.40 | -4.30% | 1,124,151 |
| Jun 19, 2026 | 112.00 | 112.00 | 107.00 | 107.00 | 107.00 | -2.19% | 1,256,601 |
| Jun 18, 2026 | 108.00 | 112.20 | 106.00 | 109.40 | 109.40 | 0.92% | 828,502 |
| Jun 17, 2026 | 111.40 | 112.00 | 107.60 | 108.40 | 108.40 | -2.34% | 509,986 |
| Jun 16, 2026 | 112.60 | 112.60 | 108.07 | 111.00 | 111.00 | 1.09% | 1,173,639 |
| Jun 15, 2026 | 110.80 | 111.80 | 108.80 | 109.80 | 109.80 | 0.18% | 905,309 |
| Jun 12, 2026 | 110.00 | 115.00 | 109.00 | 109.60 | 109.60 | -1.97% | 1,136,225 |
| Jun 11, 2026 | 110.80 | 112.80 | 110.00 | 111.80 | 111.80 | -0.53% | 1,024,191 |
| Jun 10, 2026 | 108.00 | 114.40 | 108.00 | 112.40 | 112.40 | 4.66% | 3,368,506 |
| Jun 9, 2026 | 105.60 | 109.80 | 104.80 | 107.40 | 107.40 | 1.70% | 1,580,326 |
| Jun 8, 2026 | 106.00 | 107.00 | 103.40 | 105.60 | 105.60 | 0.76% | 2,325,462 |
| Jun 5, 2026 | 100.00 | 107.20 | 100.00 | 104.80 | 104.80 | 4.38% | 2,606,407 |
| Jun 4, 2026 | 101.00 | 104.00 | 98.50 | 100.40 | 100.40 | 0.20% | 3,069,843 |
| Jun 3, 2026 | 108.40 | 108.40 | 100.20 | 100.20 | 100.20 | -7.22% | 4,037,795 |
| Jun 2, 2026 | 112.00 | 112.00 | 104.20 | 108.00 | 108.00 | 0.19% | 3,494,774 |
| Jun 1, 2026 | 123.20 | 123.40 | 105.40 | 107.80 | 107.80 | -26.67% | 10,140,604 |
| May 29, 2026 | 148.00 | 149.60 | 146.60 | 147.00 | 147.00 | - | 617,940 |
| May 28, 2026 | 145.40 | 148.06 | 144.60 | 147.00 | 147.00 | 0.68% | 159,092 |
| May 27, 2026 | 145.40 | 148.00 | 145.20 | 146.00 | 146.00 | -0.41% | 357,686 |
| May 26, 2026 | 147.80 | 149.00 | 145.80 | 146.60 | 146.60 | 0.55% | 544,606 |
| May 22, 2026 | 142.40 | 147.00 | 140.65 | 145.80 | 145.80 | 2.39% | 2,133,736 |
| May 21, 2026 | 142.00 | 142.40 | 139.00 | 142.40 | 142.40 | 0.14% | 268,350 |
| May 20, 2026 | 146.00 | 146.00 | 139.80 | 142.20 | 142.20 | 0.28% | 483,401 |
| May 19, 2026 | 144.00 | 144.80 | 141.02 | 141.80 | 141.80 | 0.57% | 335,400 |
| May 18, 2026 | 144.00 | 144.00 | 139.69 | 141.00 | 141.00 | -1.12% | 280,437 |
| May 15, 2026 | 145.00 | 146.00 | 141.80 | 142.60 | 142.60 | -1.11% | 757,916 |
| May 14, 2026 | 137.80 | 145.00 | 135.20 | 144.20 | 144.20 | 6.97% | 1,026,829 |
| May 13, 2026 | 140.00 | 140.00 | 134.60 | 134.80 | 134.80 | -1.17% | 629,945 |
| May 12, 2026 | 140.40 | 140.60 | 136.40 | 136.40 | 136.40 | -2.29% | 497,097 |
| May 11, 2026 | 138.00 | 141.40 | 137.00 | 139.60 | 139.60 | 1.75% | 580,980 |