ME Group International plc MEGP
LSE · United Kingdom · Retail Trade
GBp 119.00-3.80 (-3.09%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 119.00 | -3.09% | GBp 125.00 | GBp 125.00 | GBp 118.80 | 536.16K |
| 2026-09-30 | GBp 122.80 | +1.32% | GBp 124.80 | GBp 124.80 | GBp 120.20 | 1.05M |
| 2026-09-29 | GBp 121.20 | -2.10% | GBp 124.80 | GBp 124.80 | GBp 121.20 | 486.58K |
| 2026-09-28 | GBp 123.80 | +6.54% | GBp 118.00 | GBp 124.60 | GBp 116.60 | 2.48M |
| 2026-09-25 | GBp 116.20 | +1.57% | GBp 114.00 | GBp 119.80 | GBp 114.00 | 1.09M |
| 2026-09-24 | GBp 114.40 | -2.39% | GBp 121.00 | GBp 121.00 | GBp 114.40 | 655.48K |
| 2026-09-23 | GBp 117.20 | -2.33% | GBp 125.00 | GBp 125.00 | GBp 115.80 | 636.71K |
| 2026-09-22 | GBp 120.00 | -0.17% | GBp 120.20 | GBp 123.60 | GBp 119.60 | 713.24K |
| 2026-09-21 | GBp 120.20 | -0.50% | GBp 118.00 | GBp 122.60 | GBp 118.00 | 479.29K |
| 2026-09-18 | GBp 120.80 | -1.47% | GBp 122.80 | GBp 123.00 | GBp 119.60 | 3.00M |
| 2026-09-17 | GBp 122.60 | +2.17% | GBp 120.60 | GBp 124.09 | GBp 120.40 | 795.74K |
| 2026-09-16 | GBp 120.00 | +0.33% | GBp 119.80 | GBp 121.00 | GBp 118.40 | 1.01M |
| 2026-09-15 | GBp 119.60 | -0.33% | GBp 120.20 | GBp 121.60 | GBp 119.49 | 1.69M |
| 2026-09-14 | GBp 120.00 | -2.12% | GBp 125.00 | GBp 125.00 | GBp 119.80 | 1.34M |
| 2026-09-11 | GBp 122.60 | +2.17% | GBp 125.00 | GBp 125.00 | GBp 120.00 | 435.18K |
| 2026-09-10 | GBp 120.00 | +0.84% | GBp 119.40 | GBp 123.40 | GBp 118.00 | 522.76K |
| 2026-09-09 | GBp 119.00 | -1.65% | GBp 126.00 | GBp 126.00 | GBp 119.00 | 368.51K |
| 2026-09-08 | GBp 121.00 | -2.26% | GBp 129.60 | GBp 129.60 | GBp 120.40 | 400.44K |
| 2026-09-07 | GBp 123.80 | -0.48% | GBp 123.80 | GBp 127.60 | GBp 122.60 | 431.27K |
| 2026-09-04 | GBp 124.40 | -1.43% | GBp 122.80 | GBp 126.20 | GBp 122.80 | 405.70K |
| 2026-09-03 | GBp 126.20 | +3.61% | GBp 127.60 | GBp 127.60 | GBp 122.00 | 442.94K |
| 2026-09-02 | GBp 121.80 | -2.09% | GBp 122.60 | GBp 126.60 | GBp 121.20 | 565.11K |
| 2026-09-01 | GBp 124.40 | -4.16% | GBp 128.80 | GBp 129.60 | GBp 123.20 | 750.98K |
| 2026-08-28 | GBp 129.80 | +1.41% | GBp 130.00 | GBp 130.60 | GBp 127.60 | 2.51M |
| 2026-08-27 | GBp 128.00 | +1.59% | GBp 129.00 | GBp 130.00 | GBp 125.00 | 540.08K |
| 2026-08-26 | GBp 126.00 | +0.16% | GBp 123.00 | GBp 129.23 | GBp 123.00 | 1.17M |
| 2026-08-25 | GBp 125.80 | +0.80% | GBp 129.20 | GBp 129.20 | GBp 124.00 | 986.87K |
| 2026-08-24 | GBp 124.80 | +3.14% | GBp 125.00 | GBp 129.20 | GBp 123.40 | 1.64M |
| 2026-08-21 | GBp 121.00 | +2.37% | GBp 118.20 | GBp 121.20 | GBp 118.20 | 724.08K |
| 2026-08-20 | GBp 118.20 | -1.17% | GBp 116.40 | GBp 119.00 | GBp 116.40 | 415.94K |
| 2026-08-19 | GBp 119.60 | +1.70% | GBp 117.00 | GBp 120.00 | GBp 115.00 | 554.15K |
| 2026-08-18 | GBp 117.60 | -1.01% | GBp 118.60 | GBp 120.00 | GBp 117.20 | 636.16K |
| 2026-08-17 | GBp 118.80 | 0.00% | GBp 121.60 | GBp 121.60 | GBp 118.00 | 335.99K |
| 2026-08-14 | GBp 118.80 | +0.34% | GBp 117.00 | GBp 121.80 | GBp 117.00 | 703.96K |
| 2026-08-13 | GBp 118.40 | -0.17% | GBp 120.00 | GBp 121.80 | GBp 117.60 | 601.60K |
| 2026-08-12 | GBp 118.60 | +1.37% | GBp 117.00 | GBp 120.00 | GBp 116.40 | 469.31K |
| 2026-08-11 | GBp 117.00 | -0.34% | GBp 122.00 | GBp 122.00 | GBp 115.06 | 704.12K |
| 2026-08-10 | GBp 117.40 | -3.93% | GBp 125.00 | GBp 125.00 | GBp 116.80 | 944.12K |
| 2026-08-07 | GBp 122.20 | +1.66% | GBp 121.00 | GBp 124.69 | GBp 120.00 | 1.73M |
| 2026-08-06 | GBp 120.20 | -2.44% | GBp 125.40 | GBp 125.40 | GBp 118.94 | 1.16M |
| 2026-08-05 | GBp 123.20 | -0.81% | GBp 123.00 | GBp 126.00 | GBp 121.44 | 2.78M |
| 2026-08-04 | GBp 124.20 | +5.25% | GBp 118.20 | GBp 124.80 | GBp 116.22 | 1.94M |
| 2026-08-03 | GBp 118.00 | +6.50% | GBp 113.00 | GBp 118.00 | GBp 112.00 | 3.53M |
| 2026-07-31 | GBp 110.80 | -0.72% | GBp 113.40 | GBp 114.00 | GBp 110.80 | 659.52K |
| 2026-07-30 | GBp 111.60 | -1.41% | GBp 112.60 | GBp 115.40 | GBp 111.40 | 546.71K |
| 2026-07-29 | GBp 113.20 | +0.89% | GBp 112.80 | GBp 114.40 | GBp 111.80 | 1.00M |
| 2026-07-28 | GBp 112.20 | +0.90% | GBp 111.20 | GBp 112.20 | GBp 110.00 | 796.01K |
| 2026-07-27 | GBp 111.20 | +4.71% | GBp 110.00 | GBp 112.00 | GBp 106.20 | 1.78M |
| 2026-07-24 | GBp 106.20 | +0.76% | GBp 110.00 | GBp 110.00 | GBp 103.20 | 1.14M |
| 2026-07-23 | GBp 105.40 | -3.66% | GBp 114.00 | GBp 114.00 | GBp 105.40 | 1.67M |
| 2026-07-22 | GBp 109.40 | -2.67% | GBp 110.00 | GBp 114.00 | GBp 109.40 | 711.00K |
| 2026-07-21 | GBp 112.40 | -1.92% | GBp 112.60 | GBp 115.00 | GBp 112.40 | 362.21K |
| 2026-07-20 | GBp 114.60 | -0.69% | GBp 115.00 | GBp 116.60 | GBp 113.40 | 455.87K |
| 2026-07-17 | GBp 115.40 | -0.35% | GBp 114.00 | GBp 117.40 | GBp 114.00 | 957.45K |
| 2026-07-16 | GBp 115.80 | +2.66% | GBp 110.00 | GBp 116.40 | GBp 110.00 | 1.24M |
| 2026-07-15 | GBp 112.80 | +1.99% | GBp 111.00 | GBp 115.00 | GBp 107.80 | 2.33M |
| 2026-07-14 | GBp 110.60 | -2.12% | GBp 111.00 | GBp 114.60 | GBp 106.20 | 3.37M |
| 2026-07-13 | GBp 113.00 | +9.28% | GBp 121.20 | GBp 122.00 | GBp 110.00 | 6.24M |
| 2026-07-10 | GBp 103.40 | +0.58% | GBp 102.40 | GBp 105.90 | GBp 101.80 | 1.15M |
| 2026-07-09 | GBp 102.80 | +2.19% | GBp 101.40 | GBp 102.80 | GBp 100.20 | 957.45K |
| 2026-07-08 | GBp 100.60 | -2.52% | GBp 103.00 | GBp 103.80 | GBp 100.39 | 526.94K |
| 2026-07-07 | GBp 103.20 | -1.15% | GBp 104.40 | GBp 105.60 | GBp 103.20 | 1.01M |
| 2026-07-06 | GBp 104.40 | -0.76% | GBp 105.00 | GBp 107.00 | GBp 104.00 | 419.42K |
| 2026-07-03 | GBp 105.20 | +1.94% | GBp 107.00 | GBp 107.00 | GBp 103.20 | 821.92K |
| 2026-07-02 | GBp 103.20 | -0.58% | GBp 107.00 | GBp 107.00 | GBp 102.40 | 882.52K |
| 2026-07-01 | GBp 103.80 | +3.39% | GBp 101.00 | GBp 105.30 | GBp 99.50 | 1.33M |
| 2026-06-30 | GBp 100.40 | -3.46% | GBp 103.80 | GBp 105.40 | GBp 100.40 | 1.19M |
| 2026-06-29 | GBp 104.00 | -1.70% | GBp 105.40 | GBp 106.67 | GBp 103.40 | 447.78K |
| 2026-06-26 | GBp 105.80 | +2.32% | GBp 107.20 | GBp 107.20 | GBp 103.20 | 825.82K |
| 2026-06-25 | GBp 103.40 | +0.19% | GBp 103.00 | GBp 105.80 | GBp 102.00 | 1.26M |
| 2026-06-24 | GBp 103.20 | +2.18% | GBp 105.00 | GBp 105.00 | GBp 101.20 | 1.19M |
| 2026-06-23 | GBp 101.00 | -1.37% | GBp 102.60 | GBp 102.60 | GBp 100.60 | 1.00M |
| 2026-06-22 | GBp 102.40 | -4.30% | GBp 106.00 | GBp 108.80 | GBp 102.40 | 1.12M |
| 2026-06-19 | GBp 107.00 | -2.19% | GBp 112.00 | GBp 112.00 | GBp 107.00 | 1.26M |
| 2026-06-18 | GBp 109.40 | +0.92% | GBp 108.00 | GBp 112.20 | GBp 106.00 | 828.50K |
| 2026-06-17 | GBp 108.40 | -2.34% | GBp 111.40 | GBp 112.00 | GBp 107.60 | 553.01K |
| 2026-06-16 | GBp 111.00 | +1.09% | GBp 112.60 | GBp 112.60 | GBp 108.07 | 1.17M |
| 2026-06-15 | GBp 109.80 | +0.18% | GBp 110.80 | GBp 111.80 | GBp 108.40 | 966.88K |
| 2026-06-12 | GBp 109.60 | -1.97% | GBp 110.00 | GBp 115.00 | GBp 109.00 | 1.14M |
| 2026-06-11 | GBp 111.80 | -0.53% | GBp 110.80 | GBp 112.80 | GBp 110.00 | 1.06M |
| 2026-06-10 | GBp 112.40 | +4.66% | GBp 108.00 | GBp 114.40 | GBp 108.00 | 3.37M |
| 2026-06-09 | GBp 107.40 | +1.70% | GBp 105.60 | GBp 109.80 | GBp 104.00 | 1.67M |
| 2026-06-08 | GBp 105.60 | +0.76% | GBp 106.00 | GBp 107.00 | GBp 103.40 | 2.33M |
| 2026-06-05 | GBp 104.80 | +4.38% | GBp 100.00 | GBp 107.40 | GBp 99.69 | 2.65M |
| 2026-06-04 | GBp 100.40 | +0.20% | GBp 101.00 | GBp 104.80 | GBp 98.50 | 3.16M |
| 2026-06-03 | GBp 100.20 | -7.22% | GBp 108.40 | GBp 108.43 | GBp 100.00 | 4.07M |
| 2026-06-02 | GBp 108.00 | +0.19% | GBp 112.00 | GBp 112.00 | GBp 104.20 | 3.49M |
| 2026-06-01 | GBp 107.80 | -26.67% | GBp 123.20 | GBp 123.40 | GBp 105.40 | 10.35M |
| 2026-05-29 | GBp 147.00 | 0.00% | GBp 148.00 | GBp 149.60 | GBp 146.60 | 617.94K |
| 2026-05-28 | GBp 147.00 | +0.68% | GBp 145.40 | GBp 148.06 | GBp 144.60 | 159.09K |