ME Group International plc (LON:MEGP)
London
· Delayed Price · Currency is GBP · Price in GBX 146.00
-1.60 (-1.08%)
Apr 29, 2026, 10:14 AM GMT
ME Group International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 148.00 | 148.80 | 146.80 | 146.95 | - | -0.44% | 29,943 |
| Apr 28, 2026 | 156.00 | 156.00 | 147.60 | 147.60 | 147.60 | -2.89% | 706,679 |
| Apr 27, 2026 | 152.00 | 152.20 | 149.66 | 152.00 | 152.00 | 1.88% | 634,972 |
| Apr 24, 2026 | 145.60 | 149.20 | 143.00 | 149.20 | 149.20 | 1.50% | 561,914 |
| Apr 23, 2026 | 152.00 | 153.40 | 146.20 | 147.00 | 147.00 | -4.30% | 430,222 |
| Apr 22, 2026 | 156.00 | 156.00 | 151.00 | 153.60 | 153.60 | 1.45% | 358,334 |
| Apr 21, 2026 | 152.60 | 155.23 | 150.00 | 151.40 | 151.40 | - | 549,002 |
| Apr 20, 2026 | 154.20 | 154.80 | 150.20 | 151.40 | 151.40 | -0.92% | 601,855 |
| Apr 17, 2026 | 154.00 | 155.00 | 151.60 | 152.80 | 152.80 | 1.60% | 599,098 |
| Apr 16, 2026 | 149.40 | 153.60 | 147.60 | 150.40 | 150.40 | 0.80% | 1,300,814 |
| Apr 15, 2026 | 153.80 | 153.80 | 146.80 | 149.20 | 149.20 | -0.13% | 820,514 |
| Apr 14, 2026 | 146.67 | 153.20 | 148.60 | 149.40 | 149.40 | 1.22% | 891,860 |
| Apr 13, 2026 | 146.00 | 148.80 | 143.60 | 147.60 | 147.60 | 1.93% | 750,499 |
| Apr 10, 2026 | 144.00 | 147.80 | 143.80 | 144.80 | 144.80 | 0.70% | 1,018,150 |
| Apr 9, 2026 | 144.00 | 153.00 | 143.80 | 143.80 | 143.80 | 1.41% | 1,112,783 |
| Apr 8, 2026 | 142.00 | 147.20 | 140.80 | 141.80 | 141.80 | 1.29% | 503,442 |
| Apr 7, 2026 | 138.05 | 140.80 | 136.60 | 140.00 | 140.00 | 2.49% | 766,345 |
| Apr 2, 2026 | 138.20 | 141.00 | 135.60 | 136.60 | 136.60 | -2.43% | 582,233 |
| Apr 1, 2026 | 135.00 | 140.00 | 135.00 | 140.00 | 140.00 | 3.24% | 627,806 |
| Mar 31, 2026 | 130.20 | 137.40 | 130.20 | 135.60 | 135.60 | 3.67% | 851,524 |
| Mar 30, 2026 | 130.00 | 131.40 | 121.00 | 130.80 | 130.80 | 0.62% | 1,288,284 |
| Mar 27, 2026 | 138.00 | 138.00 | 130.00 | 130.00 | 130.00 | -4.69% | 1,147,029 |
| Mar 26, 2026 | 138.00 | 138.00 | 130.20 | 136.40 | 136.40 | 2.56% | 524,722 |
| Mar 25, 2026 | 142.00 | 145.87 | 131.08 | 133.00 | 133.00 | -5.67% | 2,075,667 |
| Mar 24, 2026 | 137.00 | 148.60 | 130.13 | 141.00 | 141.00 | 3.22% | 2,107,936 |
| Feb 27, 2026 | 139.00 | 139.60 | 133.80 | 136.60 | 136.60 | 1.79% | 1,269,097 |
| Feb 26, 2026 | 129.00 | 135.80 | 124.20 | 134.20 | 134.20 | 7.53% | 1,797,268 |
| Feb 25, 2026 | 132.60 | 136.80 | 112.20 | 124.80 | 124.80 | -14.87% | 7,804,186 |
| 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% | 729,663 |
| 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% | 591,020 |
| Feb 3, 2026 | 141.20 | 142.20 | 136.40 | 136.40 | 136.40 | -3.40% | 579,679 |
| 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 | 140.34 | 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 | 131.47 | 135.40 | 135.40 | 2.58% | 2,031,427 |
| Jan 14, 2026 | 134.40 | 137.00 | 130.20 | 132.00 | 132.00 | -7.43% | 20,606,880 |
| Jan 13, 2026 | 149.80 | 149.80 | 142.40 | 142.60 | 142.60 | -0.28% | 1,328,130 |
| Jan 12, 2026 | 147.40 | 152.80 | 143.00 | 143.00 | 143.00 | -3.77% | 714,098 |
| 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 | 144.44 | 149.20 | 149.20 | 2.05% | 1,490,827 |
| Jan 2, 2026 | 151.00 | 152.80 | 146.20 | 146.20 | 146.20 | -3.18% | 686,730 |
| 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 | 152.60 | 151.00 | 151.00 | 151.00 | -0.79% | 166,643 |
| 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% | 1,202,300 |
| 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% | 291,055 |
| 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 | 165.00 | 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% | 210,121 |
| Nov 24, 2025 | 156.20 | 160.00 | 153.60 | 159.20 | 159.20 | 2.18% | 507,838 |
| Nov 21, 2025 | 155.00 | 158.00 | 146.80 | 155.80 | 155.80 | 3.73% | 470,476 |
| 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 |