ME Group International plc (LON:MEGP)
London · Delayed Price · Currency is GBP · Price in GBX 124.40
-1.80 (-1.43%)
Sep 4, 2026, 4:47 PM GMT
ME Group International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 125.00 | 129.20 | 123.40 | 124.80 | 124.80 | 3.14% | 1,642,709 |
| Aug 21, 2026 | 118.20 | 121.20 | 118.20 | 121.00 | 121.00 | 2.37% | 724,085 |
| Aug 20, 2026 | 116.40 | 119.00 | 116.40 | 118.20 | 118.20 | -1.17% | 415,939 |
| Aug 19, 2026 | 117.00 | 120.00 | 115.00 | 119.60 | 119.60 | 1.70% | 554,152 |
| Aug 18, 2026 | 118.60 | 120.00 | 117.20 | 117.60 | 117.60 | -1.01% | 636,155 |
| Aug 17, 2026 | 121.60 | 121.60 | 118.00 | 118.80 | 118.80 | - | 335,994 |
| Aug 14, 2026 | 117.00 | 121.80 | 117.00 | 118.80 | 118.80 | 0.34% | 703,962 |
| Aug 13, 2026 | 120.00 | 121.80 | 117.60 | 118.40 | 118.40 | -0.17% | 601,602 |
| Aug 12, 2026 | 117.00 | 120.00 | 116.40 | 118.60 | 118.60 | 1.37% | 469,309 |
| Aug 11, 2026 | 122.00 | 122.00 | 115.10 | 117.00 | 117.00 | -0.34% | 704,118 |
| Aug 10, 2026 | 125.00 | 125.00 | 116.80 | 117.40 | 117.40 | -3.93% | 944,116 |
| Aug 7, 2026 | 121.00 | 124.70 | 120.00 | 122.20 | 122.20 | 1.66% | 1,730,621 |
| Aug 6, 2026 | 125.40 | 125.40 | 118.90 | 120.20 | 120.20 | -2.44% | 1,161,562 |
| Aug 5, 2026 | 123.00 | 126.00 | 121.40 | 123.20 | 123.20 | -0.81% | 2,780,314 |
| Aug 4, 2026 | 118.20 | 124.80 | 116.20 | 124.20 | 124.20 | 5.25% | 1,936,023 |
| Aug 3, 2026 | 113.00 | 118.00 | 112.00 | 118.00 | 118.00 | 6.50% | 3,527,859 |
| Jul 31, 2026 | 113.40 | 114.00 | 110.80 | 110.80 | 110.80 | -0.72% | 659,516 |
| Jul 30, 2026 | 112.60 | 115.40 | 111.40 | 111.60 | 111.60 | -1.41% | 546,705 |
| Jul 29, 2026 | 112.80 | 114.40 | 111.80 | 113.20 | 113.20 | 0.89% | 1,001,364 |
| Jul 28, 2026 | 111.20 | 112.20 | 110.00 | 112.20 | 112.20 | 0.90% | 796,011 |
| Jul 27, 2026 | 110.00 | 112.00 | 106.20 | 111.20 | 111.20 | 4.71% | 1,777,101 |
| Jul 24, 2026 | 110.00 | 110.00 | 103.20 | 106.20 | 106.20 | 0.76% | 1,143,234 |
| Jul 23, 2026 | 114.00 | 114.00 | 105.40 | 105.40 | 105.40 | -3.66% | 1,666,026 |
| Jul 22, 2026 | 110.00 | 114.00 | 109.40 | 109.40 | 109.40 | -2.67% | 710,998 |
| Jul 21, 2026 | 112.60 | 115.00 | 112.40 | 112.40 | 112.40 | -1.92% | 362,206 |
| Jul 20, 2026 | 115.00 | 116.60 | 113.40 | 114.60 | 114.60 | -0.69% | 455,866 |
| 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% | 2,330,868 |
| Jul 14, 2026 | 111.00 | 114.60 | 106.20 | 110.60 | 110.60 | -2.12% | 3,368,352 |
| Jul 13, 2026 | 121.20 | 122.00 | 110.00 | 113.00 | 113.00 | 9.28% | 6,236,827 |
| 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% | 957,448 |
| Jul 8, 2026 | 103.00 | 103.80 | 100.40 | 100.60 | 100.60 | -2.52% | 526,942 |
| Jul 7, 2026 | 104.40 | 105.60 | 103.20 | 103.20 | 103.20 | -1.15% | 1,012,121 |
| 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 | 102.40 | 103.20 | 103.20 | -0.58% | 882,518 |
| Jul 1, 2026 | 101.00 | 105.30 | 99.50 | 103.80 | 103.80 | 3.39% | 1,325,633 |
| Jun 30, 2026 | 103.80 | 105.40 | 100.40 | 100.40 | 100.40 | -3.46% | 1,192,919 |
| Jun 29, 2026 | 105.40 | 106.70 | 103.40 | 104.00 | 104.00 | -1.70% | 447,785 |
| Jun 26, 2026 | 107.20 | 107.20 | 103.20 | 105.80 | 105.80 | 2.32% | 825,817 |