ME Group International plc (LON:MEGP)
London
· Delayed Price · Currency is GBP · Price in GBX 136.60
+2.40 (1.79%)
At close: Feb 27, 2026
ME Group International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 139.00 | 139.20 | 133.80 | 136.60 | 136.60 | 1.79% | 1,269,098 |
| Feb 26, 2026 | 129.00 | 135.40 | 124.80 | 134.20 | 134.20 | 7.53% | 1,797,269 |
| Feb 25, 2026 | 132.60 | 136.80 | 112.20 | 124.80 | 124.80 | -14.87% | 7,804,185 |
| Feb 24, 2026 | 145.00 | 148.00 | 143.60 | 146.60 | 146.60 | 1.10% | 375,091 |
| Feb 23, 2026 | 146.40 | 146.40 | 142.60 | 145.00 | 145.00 | 0.69% | 378,168 |
| Feb 20, 2026 | 141.20 | 146.20 | 141.20 | 144.00 | 144.00 | 0.70% | 357,265 |
| Feb 19, 2026 | 142.20 | 146.40 | 141.00 | 143.00 | 143.00 | -1.24% | 293,451 |
| Feb 18, 2026 | 147.00 | 147.00 | 140.20 | 144.80 | 144.80 | 1.40% | 456,929 |
| Feb 17, 2026 | 146.80 | 146.80 | 140.60 | 142.80 | 142.80 | 1.85% | 233,013 |
| Feb 16, 2026 | 144.20 | 144.80 | 140.00 | 140.20 | 140.20 | -2.64% | 375,873 |
| Feb 13, 2026 | 146.80 | 146.80 | 139.00 | 144.00 | 144.00 | 2.71% | 295,965 |
| Feb 12, 2026 | 138.20 | 141.40 | 137.80 | 140.20 | 140.20 | 1.01% | 697,523 |
| Feb 11, 2026 | 147.00 | 147.00 | 138.40 | 138.80 | 138.80 | -3.34% | 729,665 |
| Feb 10, 2026 | 139.00 | 143.60 | 137.80 | 143.60 | 143.60 | 3.31% | 895,109 |
| Feb 9, 2026 | 142.00 | 142.00 | 135.39 | 139.00 | 139.00 | 1.76% | 546,220 |
| Feb 6, 2026 | 140.00 | 142.40 | 136.60 | 136.60 | 136.60 | -1.59% | 265,138 |
| Feb 5, 2026 | 139.80 | 140.40 | 137.19 | 138.80 | 138.80 | -1.14% | 481,062 |
| Feb 4, 2026 | 142.80 | 142.80 | 136.40 | 140.40 | 140.40 | 2.93% | 591,022 |
| Feb 3, 2026 | 141.20 | 141.20 | 136.40 | 136.40 | 136.40 | -3.40% | 579,678 |
| Feb 2, 2026 | 143.00 | 143.00 | 137.97 | 141.20 | 141.20 | 1.88% | 694,058 |
| Jan 30, 2026 | 138.20 | 140.60 | 137.20 | 138.60 | 138.60 | -0.86% | 329,387 |
| Jan 29, 2026 | 137.00 | 141.40 | 137.00 | 139.80 | 139.80 | 0.14% | 783,353 |
| Jan 28, 2026 | 137.00 | 143.20 | 136.62 | 139.60 | 139.60 | 1.01% | 2,609,557 |
| Jan 27, 2026 | 140.00 | 140.00 | 136.60 | 138.20 | 138.20 | 0.14% | 597,285 |
| Jan 26, 2026 | 139.40 | 139.60 | 136.20 | 138.00 | 138.00 | -1.00% | 424,287 |
| Jan 23, 2026 | 138.80 | 139.60 | 133.00 | 139.40 | 139.40 | 4.65% | 1,296,964 |
| Jan 22, 2026 | 139.80 | 139.80 | 132.38 | 133.20 | 133.20 | -0.60% | 1,401,578 |
| Jan 21, 2026 | 132.60 | 134.60 | 130.50 | 134.00 | 134.00 | 0.60% | 1,790,494 |
| Jan 20, 2026 | 142.60 | 142.60 | 132.60 | 133.20 | 133.20 | -2.92% | 528,311 |
| Jan 19, 2026 | 142.00 | 142.00 | 136.60 | 137.20 | 137.20 | -1.86% | 535,041 |
| Jan 16, 2026 | 136.80 | 140.00 | 134.80 | 139.80 | 139.80 | 3.25% | 5,514,125 |
| Jan 15, 2026 | 135.00 | 137.00 | 131.60 | 135.40 | 135.40 | 2.58% | 2,025,017 |
| Jan 14, 2026 | 134.40 | 137.00 | 130.20 | 132.00 | 132.00 | -7.43% | 16,114,382 |
| Jan 13, 2026 | 149.80 | 149.80 | 142.40 | 142.60 | 142.60 | -0.28% | 1,328,130 |
| Jan 12, 2026 | 147.40 | 150.80 | 143.00 | 143.00 | 143.00 | -3.77% | 714,099 |
| Jan 9, 2026 | 152.60 | 154.40 | 147.40 | 148.60 | 148.60 | 0.41% | 443,497 |
| Jan 8, 2026 | 151.20 | 152.00 | 147.40 | 148.00 | 148.00 | -2.25% | 840,540 |
| Jan 7, 2026 | 155.00 | 155.00 | 147.20 | 151.40 | 151.40 | 1.34% | 438,870 |
| Jan 6, 2026 | 149.20 | 150.20 | 146.94 | 149.40 | 149.40 | 0.13% | 483,742 |
| Jan 5, 2026 | 153.00 | 153.00 | 144.60 | 149.20 | 149.20 | 2.05% | 1,490,826 |
| Jan 2, 2026 | 152.80 | 151.00 | 146.20 | 146.20 | 146.20 | -3.18% | 686,733 |
| Dec 31, 2025 | 155.00 | 155.00 | 149.80 | 151.00 | 151.00 | -0.40% | 491,988 |
| Dec 30, 2025 | 149.00 | 152.60 | 149.00 | 151.60 | 151.60 | -0.13% | 547,514 |
| Dec 29, 2025 | 157.00 | 157.00 | 149.80 | 151.80 | 151.80 | 0.53% | 490,295 |
| Dec 24, 2025 | 151.40 | 152.20 | 151.00 | 151.00 | 151.00 | -0.79% | 166,644 |
| Dec 23, 2025 | 152.60 | 153.60 | 151.57 | 152.20 | 152.20 | -0.39% | 1,010,562 |
| Dec 22, 2025 | 155.00 | 157.20 | 152.36 | 152.80 | 152.80 | -1.93% | 379,100 |
| Dec 19, 2025 | 156.40 | 159.40 | 155.20 | 155.80 | 155.80 | -2.14% | 950,507 |
| Dec 18, 2025 | 158.40 | 160.00 | 157.60 | 159.20 | 159.20 | 0.76% | 563,619 |
| Dec 17, 2025 | 159.20 | 162.00 | 157.52 | 158.00 | 158.00 | 0.13% | 1,178,592 |
| Dec 16, 2025 | 158.20 | 161.00 | 157.80 | 157.80 | 157.80 | -1.00% | 816,870 |
| Dec 15, 2025 | 160.40 | 164.80 | 159.08 | 159.40 | 159.40 | 0.50% | 371,641 |
| Dec 12, 2025 | 158.40 | 161.20 | 158.00 | 158.60 | 158.60 | -0.25% | 484,720 |
| Dec 11, 2025 | 160.80 | 161.60 | 158.60 | 159.00 | 159.00 | 0.38% | 912,839 |
| Dec 10, 2025 | 162.60 | 164.40 | 157.80 | 158.40 | 158.40 | -2.22% | 8,295,786 |
| Dec 9, 2025 | 162.20 | 163.80 | 161.20 | 162.00 | 162.00 | 0.62% | 257,013 |
| Dec 8, 2025 | 159.00 | 162.80 | 158.20 | 161.00 | 161.00 | 1.00% | 310,336 |
| Dec 5, 2025 | 162.00 | 164.60 | 157.00 | 159.40 | 159.40 | -2.09% | 1,783,225 |
| Dec 4, 2025 | 169.80 | 169.80 | 162.00 | 162.80 | 162.80 | 0.37% | 573,584 |
| Dec 3, 2025 | 169.60 | 169.60 | 161.20 | 162.20 | 162.20 | 0.12% | 1,251,818 |
| Dec 2, 2025 | 162.00 | 164.60 | 161.80 | 162.00 | 162.00 | -0.25% | 671,502 |
| Dec 1, 2025 | 165.00 | 165.00 | 161.00 | 162.40 | 162.40 | -0.37% | 504,082 |
| Nov 28, 2025 | 162.00 | 164.60 | 160.00 | 163.00 | 163.00 | 0.62% | 291,688 |
| Nov 27, 2025 | 158.00 | 162.00 | 157.00 | 162.00 | 162.00 | 1.89% | 165,450 |
| Nov 26, 2025 | 158.20 | 164.80 | 158.20 | 159.00 | 159.00 | -0.75% | 188,475 |
| Nov 25, 2025 | 157.00 | 160.60 | 157.00 | 160.20 | 160.20 | 0.63% | 210,122 |
| Nov 24, 2025 | 156.20 | 160.00 | 156.20 | 159.20 | 159.20 | 2.18% | 507,838 |
| Nov 21, 2025 | 155.00 | 158.00 | 146.80 | 155.80 | 155.80 | 3.73% | 470,477 |
| Nov 20, 2025 | 153.40 | 154.00 | 149.00 | 150.20 | 150.20 | -0.92% | 282,108 |
| Nov 19, 2025 | 160.00 | 160.00 | 151.20 | 151.60 | 151.60 | -3.07% | 258,626 |
| Nov 18, 2025 | 152.00 | 157.20 | 152.00 | 156.40 | 156.40 | 0.13% | 505,334 |
| Nov 17, 2025 | 154.60 | 159.20 | 153.17 | 156.20 | 156.20 | 1.43% | 431,805 |
| Nov 14, 2025 | 155.00 | 156.80 | 151.80 | 154.00 | 154.00 | -1.28% | 1,239,856 |
| Nov 13, 2025 | 161.20 | 161.21 | 155.00 | 156.00 | 156.00 | -2.13% | 493,196 |
| Nov 12, 2025 | 165.00 | 165.00 | 158.40 | 159.40 | 159.40 | -1.24% | 363,113 |
| Nov 11, 2025 | 163.20 | 166.20 | 160.00 | 161.40 | 161.40 | -1.82% | 789,029 |
| Nov 10, 2025 | 180.00 | 180.00 | 163.00 | 164.40 | 164.40 | -6.06% | 974,634 |
| Nov 7, 2025 | 195.00 | 195.00 | 166.00 | 175.00 | 175.00 | -7.70% | 1,982,991 |
| Nov 6, 2025 | 193.60 | 194.40 | 188.60 | 189.60 | 189.60 | -2.47% | 566,277 |
| Nov 5, 2025 | 182.40 | 195.94 | 182.40 | 194.40 | 190.55 | 4.52% | 761,543 |
| Nov 4, 2025 | 192.00 | 192.00 | 185.20 | 186.00 | 182.32 | -2.31% | 1,026,627 |
| Nov 3, 2025 | 192.00 | 192.00 | 187.20 | 190.40 | 186.63 | 1.06% | 305,766 |
| Oct 31, 2025 | 188.80 | 191.00 | 186.40 | 188.40 | 184.67 | 0.75% | 355,895 |
| Oct 30, 2025 | 190.00 | 190.00 | 182.00 | 187.00 | 183.30 | 1.63% | 597,253 |
| Oct 29, 2025 | 188.20 | 189.00 | 184.00 | 184.00 | 180.36 | -1.60% | 207,840 |
| Oct 28, 2025 | 195.00 | 195.00 | 185.40 | 187.00 | 183.30 | -0.53% | 330,503 |
| Oct 27, 2025 | 191.40 | 192.40 | 187.40 | 188.00 | 184.28 | -0.95% | 366,430 |
| Oct 24, 2025 | 195.00 | 195.00 | 187.60 | 189.80 | 186.04 | -0.11% | 361,766 |
| Oct 23, 2025 | 190.00 | 191.50 | 189.40 | 190.00 | 186.24 | 0.32% | 282,705 |
| Oct 22, 2025 | 185.00 | 190.60 | 183.00 | 189.40 | 185.65 | 2.93% | 674,212 |
| Oct 21, 2025 | 181.00 | 187.20 | 181.00 | 184.00 | 180.36 | -0.11% | 158,013 |
| Oct 20, 2025 | 190.80 | 190.80 | 181.00 | 184.20 | 180.55 | 1.10% | 204,561 |
| Oct 17, 2025 | 181.20 | 189.00 | 181.20 | 182.20 | 178.59 | -1.73% | 287,238 |
| Oct 16, 2025 | 191.00 | 191.00 | 185.40 | 185.40 | 181.73 | -2.32% | 198,116 |
| Oct 15, 2025 | 189.00 | 190.22 | 187.00 | 189.80 | 186.04 | 0.85% | 153,452 |
| Oct 14, 2025 | 190.00 | 190.80 | 187.80 | 188.20 | 184.47 | -0.42% | 458,903 |
| Oct 13, 2025 | 190.00 | 190.00 | 181.20 | 189.00 | 185.26 | 3.39% | 286,407 |
| Oct 10, 2025 | 182.00 | 189.00 | 182.00 | 182.80 | 179.18 | -1.51% | 311,508 |
| Oct 9, 2025 | 184.40 | 186.00 | 183.05 | 185.60 | 181.92 | 0.65% | 439,156 |
| Oct 8, 2025 | 182.40 | 185.00 | 181.97 | 184.40 | 180.75 | 0.77% | 401,469 |