ME Group International plc (LON:MEGP)
London · Delayed Price · Currency is GBP · Price in GBX 104.80
+4.40 (4.38%)
Jun 5, 2026, 5:07 PM GMT
ME Group International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 137.80 | 142.20 | 135.20 | 137.20 | 137.20 | -0.44% | 571,782 |
| May 7, 2026 | 146.60 | 146.60 | 137.40 | 137.80 | 137.80 | -4.97% | 2,920,714 |
| May 6, 2026 | 151.40 | 151.81 | 147.40 | 149.80 | 145.01 | 0.54% | 591,574 |
| May 5, 2026 | 150.00 | 154.00 | 145.80 | 149.00 | 144.24 | 2.05% | 1,122,483 |
| May 1, 2026 | 149.60 | 149.60 | 144.60 | 146.00 | 141.33 | - | 335,187 |
| Apr 30, 2026 | 150.00 | 150.00 | 144.00 | 146.00 | 141.33 | -0.27% | 242,205 |
| Apr 29, 2026 | 148.00 | 148.80 | 145.40 | 146.40 | 141.72 | -0.81% | 668,169 |
| Apr 28, 2026 | 156.00 | 156.00 | 147.60 | 147.60 | 142.88 | -2.89% | 706,681 |
| Apr 27, 2026 | 152.00 | 152.20 | 149.66 | 152.00 | 147.14 | 1.88% | 763,975 |
| Apr 24, 2026 | 145.60 | 149.20 | 143.00 | 149.20 | 144.43 | 1.50% | 561,914 |
| Apr 23, 2026 | 152.00 | 153.40 | 146.20 | 147.00 | 142.30 | -4.30% | 430,221 |
| Apr 22, 2026 | 156.00 | 156.00 | 151.00 | 153.60 | 148.69 | 1.45% | 358,335 |
| Apr 21, 2026 | 152.60 | 155.23 | 150.00 | 151.40 | 146.56 | - | 549,002 |
| Apr 20, 2026 | 154.20 | 154.80 | 150.20 | 151.40 | 146.56 | -0.92% | 601,855 |
| Apr 17, 2026 | 154.00 | 155.00 | 150.60 | 152.80 | 147.91 | 1.60% | 599,100 |
| Apr 16, 2026 | 149.40 | 153.60 | 146.20 | 150.40 | 145.59 | 0.80% | 1,444,802 |
| Apr 15, 2026 | 153.80 | 153.80 | 146.80 | 149.20 | 144.43 | -0.13% | 820,513 |
| Apr 14, 2026 | 149.80 | 153.32 | 146.67 | 149.40 | 144.62 | 1.22% | 891,858 |
| Apr 13, 2026 | 146.00 | 148.80 | 143.60 | 147.60 | 142.88 | 1.93% | 750,496 |
| Apr 10, 2026 | 144.00 | 147.80 | 143.80 | 144.80 | 140.17 | 0.70% | 1,018,148 |
| Apr 9, 2026 | 144.00 | 153.00 | 143.60 | 143.80 | 139.20 | 1.41% | 1,112,782 |
| Apr 8, 2026 | 142.00 | 147.20 | 140.80 | 141.80 | 137.27 | 1.29% | 503,442 |
| Apr 7, 2026 | 139.40 | 141.80 | 136.60 | 140.00 | 135.52 | 2.49% | 766,345 |
| Apr 2, 2026 | 138.20 | 141.00 | 135.60 | 136.60 | 132.23 | -2.43% | 582,233 |
| Apr 1, 2026 | 135.00 | 140.00 | 135.00 | 140.00 | 135.52 | 3.24% | 627,806 |
| Mar 31, 2026 | 130.20 | 137.40 | 130.20 | 135.60 | 131.26 | 3.67% | 851,524 |
| Mar 30, 2026 | 130.00 | 131.40 | 121.00 | 130.80 | 126.62 | 0.62% | 1,288,284 |
| Mar 27, 2026 | 138.00 | 138.00 | 130.00 | 130.00 | 125.84 | -4.69% | 1,147,029 |
| Mar 26, 2026 | 138.00 | 138.00 | 130.20 | 136.40 | 132.04 | 2.56% | 524,722 |
| Mar 25, 2026 | 142.00 | 145.87 | 131.08 | 133.00 | 128.75 | -5.67% | 2,075,667 |
| Mar 24, 2026 | 137.00 | 148.60 | 130.13 | 141.00 | 136.49 | 3.22% | 2,107,936 |