ME Group International plc (LON:MEGP)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 115.60
+2.60 (2.30%)
Nov 3, 2026, 4:35 PM GMT
ME Group International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 114.00 | 116.60 | 112.00 | 115.60 | 115.60 | 2.30% | 4,229,035 |
| Nov 2, 2026 | 110.00 | 114.80 | 110.00 | 113.00 | 113.00 | 1.07% | 1,782,229 |
| Oct 30, 2026 | 113.60 | 113.60 | 111.20 | 111.80 | 111.80 | -0.89% | 983,815 |
| Oct 29, 2026 | 116.40 | 116.40 | 112.00 | 112.80 | 112.80 | 0.18% | 1,429,602 |
| Oct 28, 2026 | 114.00 | 115.60 | 111.80 | 112.60 | 112.60 | -1.23% | 828,111 |
| Oct 27, 2026 | 112.80 | 115.20 | 111.80 | 114.00 | 114.00 | 1.06% | 415,640 |
| Oct 26, 2026 | 111.60 | 115.00 | 111.20 | 112.80 | 112.80 | 1.44% | 604,298 |
| Oct 23, 2026 | 110.60 | 114.30 | 109.80 | 111.20 | 111.20 | -0.36% | 649,360 |
| Oct 22, 2026 | 112.60 | 113.24 | 109.60 | 111.60 | 111.60 | -1.59% | 1,302,331 |
| Oct 21, 2026 | 117.20 | 119.00 | 112.40 | 113.40 | 113.40 | -5.03% | 1,530,216 |
| Oct 20, 2026 | 122.00 | 122.00 | 117.00 | 119.40 | 119.40 | -0.67% | 425,631 |
| Oct 19, 2026 | 122.00 | 122.00 | 119.20 | 120.20 | 120.20 | -0.99% | 611,376 |
| Oct 16, 2026 | 122.00 | 122.00 | 117.40 | 121.40 | 121.40 | 3.23% | 760,145 |
| Oct 15, 2026 | 115.00 | 120.60 | 115.00 | 117.60 | 117.60 | 1.73% | 1,220,243 |
| Oct 14, 2026 | 117.60 | 119.40 | 115.60 | 115.60 | 115.60 | -1.20% | 439,979 |
| Oct 13, 2026 | 114.00 | 118.20 | 112.40 | 117.00 | 117.00 | 4.46% | 2,880,992 |
| Oct 12, 2026 | 115.00 | 115.00 | 111.60 | 112.00 | 112.00 | -0.71% | 1,057,495 |
| Oct 9, 2026 | 114.40 | 114.40 | 112.00 | 112.80 | 112.80 | 0.89% | 815,133 |
| Oct 8, 2026 | 115.00 | 115.00 | 111.40 | 111.80 | 111.80 | -1.76% | 505,932 |
| Oct 7, 2026 | 115.00 | 117.00 | 112.40 | 113.80 | 113.80 | -1.56% | 669,791 |
| Oct 6, 2026 | 116.80 | 118.40 | 115.60 | 115.60 | 115.60 | -1.37% | 690,921 |
| Oct 5, 2026 | 123.40 | 123.40 | 116.40 | 117.20 | 117.20 | -0.51% | 1,184,414 |
| Oct 2, 2026 | 124.60 | 124.60 | 116.80 | 117.80 | 117.80 | -1.01% | 682,625 |
| Oct 1, 2026 | 125.00 | 125.00 | 119.00 | 119.00 | 119.00 | -3.09% | 536,156 |
| Sep 30, 2026 | 124.80 | 124.80 | 121.60 | 122.80 | 122.80 | 1.32% | 1,052,769 |
| Sep 29, 2026 | 124.80 | 124.80 | 121.20 | 121.20 | 121.20 | -2.10% | 486,583 |
| Sep 28, 2026 | 118.00 | 124.60 | 118.00 | 123.80 | 123.80 | 6.54% | 2,476,024 |
| Sep 25, 2026 | 114.00 | 118.40 | 114.00 | 116.20 | 116.20 | 1.57% | 1,094,497 |
| Sep 24, 2026 | 121.00 | 121.00 | 114.40 | 114.40 | 114.40 | -2.39% | 655,486 |
| Sep 23, 2026 | 125.00 | 125.00 | 115.80 | 117.20 | 117.20 | -2.33% | 636,713 |
| Sep 22, 2026 | 120.20 | 123.60 | 119.60 | 120.00 | 120.00 | -0.17% | 713,242 |
| Sep 21, 2026 | 118.00 | 122.60 | 118.00 | 120.20 | 120.20 | -0.50% | 479,285 |
| Sep 18, 2026 | 122.80 | 123.00 | 119.60 | 120.80 | 120.80 | -1.47% | 3,004,262 |
| Sep 17, 2026 | 120.60 | 124.09 | 120.40 | 122.60 | 122.60 | 2.17% | 795,737 |
| Sep 16, 2026 | 119.80 | 120.60 | 118.40 | 120.00 | 120.00 | 0.33% | 1,008,953 |
| Sep 15, 2026 | 120.20 | 121.60 | 119.60 | 119.60 | 119.60 | -0.33% | 1,691,157 |
| Sep 14, 2026 | 125.00 | 125.00 | 119.80 | 120.00 | 120.00 | -2.12% | 1,344,733 |
| Sep 11, 2026 | 125.00 | 125.00 | 120.00 | 122.60 | 122.60 | 2.17% | 435,182 |
| Sep 10, 2026 | 119.40 | 120.80 | 118.00 | 120.00 | 120.00 | 0.84% | 522,759 |
| Sep 9, 2026 | 126.00 | 126.00 | 119.00 | 119.00 | 119.00 | -1.65% | 368,511 |
| Sep 8, 2026 | 129.60 | 129.60 | 120.40 | 121.00 | 121.00 | -2.26% | 400,437 |
| Sep 7, 2026 | 123.80 | 127.60 | 122.60 | 123.80 | 123.80 | -0.48% | 431,268 |
| Sep 4, 2026 | 122.80 | 126.20 | 122.80 | 124.40 | 124.40 | -1.43% | 405,698 |
| Sep 3, 2026 | 127.60 | 127.60 | 122.00 | 126.20 | 126.20 | 3.61% | 442,943 |
| Sep 2, 2026 | 122.60 | 123.00 | 121.20 | 121.80 | 121.80 | -2.09% | 565,115 |
| Sep 1, 2026 | 128.80 | 129.60 | 123.20 | 124.40 | 124.40 | -4.16% | 750,975 |
| Aug 28, 2026 | 130.00 | 130.60 | 127.60 | 129.80 | 129.80 | 1.41% | 2,506,944 |
| Aug 27, 2026 | 129.00 | 130.00 | 125.00 | 128.00 | 128.00 | 1.59% | 540,077 |
| Aug 26, 2026 | 123.00 | 129.20 | 123.00 | 126.00 | 126.00 | 0.16% | 1,169,287 |
| Aug 25, 2026 | 129.20 | 129.20 | 124.00 | 125.80 | 125.80 | 0.80% | 986,868 |