ME Group International plc (MEGP.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 165.00 | 165.00 | 161.55 | 164.20 | 164.20 | 216,652 |
| May 09, 2024 | 159.20 | 164.40 | 155.60 | 162.40 | 162.40 | 238,483 |
| May 08, 2024 | 162.00 | 164.40 | 158.99 | 161.20 | 161.20 | 169,709 |
| May 07, 2024 | 157.00 | 162.80 | 156.40 | 162.00 | 162.00 | 252,053 |
| May 03, 2024 | 159.60 | 163.80 | 156.00 | 156.00 | 156.00 | 217,074 |
| May 02, 2024 | 161.00 | 161.80 | 155.94 | 157.80 | 157.80 | 235,060 |
| May 01, 2024 | 160.00 | 164.60 | 155.20 | 157.20 | 157.20 | 128,456 |
| Apr 30, 2024 | 162.00 | 164.40 | 158.14 | 159.80 | 159.80 | 353,683 |
| Apr 29, 2024 | 160.00 | 164.80 | 156.44 | 162.40 | 162.40 | 341,149 |
| Apr 26, 2024 | 163.40 | 169.60 | 162.76 | 162.80 | 162.80 | 130,938 |
| Apr 25, 2024 | 169.80 | 169.80 | 164.00 | 167.40 | 167.40 | 139,538 |
| Apr 25, 2024 | 4.42 Dividend | |||||
| Apr 24, 2024 | 172.00 | 172.00 | 166.00 | 169.00 | 164.58 | 266,768 |
| Apr 23, 2024 | 161.00 | 170.50 | 161.00 | 168.60 | 164.19 | 499,505 |
| Apr 22, 2024 | 168.40 | 169.80 | 163.00 | 163.60 | 159.32 | 514,748 |
| Apr 19, 2024 | 165.40 | 168.80 | 161.80 | 167.60 | 163.22 | 261,319 |
| Apr 18, 2024 | 161.20 | 169.80 | 160.60 | 167.20 | 162.83 | 203,401 |
| Apr 17, 2024 | 160.20 | 168.00 | 160.20 | 164.60 | 160.30 | 152,756 |
| Apr 16, 2024 | 165.00 | 168.40 | 161.40 | 163.80 | 159.52 | 323,042 |
| Apr 15, 2024 | 167.00 | 171.40 | 167.00 | 168.80 | 164.39 | 227,409 |
| Apr 12, 2024 | 173.00 | 175.00 | 168.47 | 170.40 | 165.94 | 254,324 |
| Apr 11, 2024 | 167.00 | 172.80 | 166.80 | 172.00 | 167.50 | 312,902 |
| Apr 10, 2024 | 168.00 | 174.80 | 167.00 | 171.20 | 166.72 | 278,908 |
| Apr 09, 2024 | 170.20 | 175.00 | 166.80 | 167.00 | 162.63 | 252,784 |
| Apr 08, 2024 | 169.00 | 179.60 | 169.00 | 172.80 | 168.28 | 789,055 |
| Apr 05, 2024 | 165.40 | 169.40 | 165.00 | 167.80 | 163.41 | 154,183 |
| Apr 04, 2024 | 167.40 | 169.80 | 165.32 | 166.80 | 162.44 | 139,128 |
| Apr 03, 2024 | 163.20 | 170.00 | 162.80 | 169.40 | 164.97 | 107,243 |
| Apr 02, 2024 | 165.20 | 170.00 | 162.00 | 164.20 | 159.91 | 189,563 |
| Mar 28, 2024 | 165.40 | 169.00 | 162.80 | 166.40 | 162.05 | 289,382 |
| Mar 27, 2024 | 165.20 | 170.40 | 162.48 | 166.00 | 161.66 | 184,960 |
| Mar 26, 2024 | 169.60 | 170.60 | 166.00 | 167.00 | 162.63 | 502,069 |
| Mar 25, 2024 | 165.00 | 171.80 | 165.00 | 171.60 | 167.11 | 109,812 |
| Mar 22, 2024 | 171.20 | 175.00 | 168.20 | 172.20 | 167.70 | 251,154 |
| Mar 21, 2024 | 175.00 | 175.00 | 168.80 | 171.40 | 166.92 | 239,593 |
| Mar 20, 2024 | 169.00 | 174.80 | 168.52 | 170.40 | 165.94 | 323,455 |
| Mar 19, 2024 | 175.00 | 175.00 | 167.20 | 170.40 | 165.94 | 741,362 |
| Mar 18, 2024 | 168.00 | 170.10 | 161.20 | 169.20 | 164.77 | 705,750 |
| Mar 15, 2024 | 163.00 | 169.60 | 162.55 | 169.60 | 165.16 | 620,709 |
| Mar 14, 2024 | 168.00 | 168.00 | 164.30 | 164.60 | 160.30 | 187,410 |
| Mar 13, 2024 | 164.60 | 167.40 | 163.50 | 164.60 | 160.30 | 497,244 |
| Mar 12, 2024 | 162.00 | 167.79 | 160.20 | 166.00 | 161.66 | 243,591 |
| Mar 11, 2024 | 168.00 | 168.00 | 160.21 | 162.40 | 158.15 | 218,492 |
| Mar 08, 2024 | 164.00 | 167.80 | 164.00 | 165.00 | 160.68 | 303,925 |
| Mar 07, 2024 | 169.80 | 170.00 | 161.96 | 166.60 | 162.24 | 321,268 |
| Mar 06, 2024 | 170.00 | 170.00 | 162.60 | 163.00 | 158.74 | 1,181,184 |
| Mar 05, 2024 | 162.60 | 167.58 | 160.20 | 167.00 | 162.63 | 584,080 |
| Mar 04, 2024 | 165.20 | 169.80 | 160.80 | 163.40 | 159.13 | 633,309 |
| Mar 01, 2024 | 160.00 | 168.05 | 160.00 | 167.00 | 162.63 | 369,868 |
| Feb 29, 2024 | 163.00 | 163.00 | 156.91 | 160.80 | 156.59 | 1,349,964 |
| Feb 28, 2024 | 160.40 | 162.80 | 157.08 | 158.40 | 154.26 | 594,692 |
| Feb 27, 2024 | 161.20 | 162.71 | 158.80 | 158.80 | 154.65 | 1,274,511 |
| Feb 26, 2024 | 156.40 | 161.00 | 154.60 | 160.00 | 155.82 | 1,330,010 |
| Feb 23, 2024 | 159.00 | 160.00 | 151.40 | 153.00 | 149.00 | 662,423 |
| Feb 22, 2024 | 131.40 | 160.01 | 131.40 | 159.40 | 155.23 | 2,178,685 |
| Feb 21, 2024 | 135.20 | 139.80 | 132.23 | 132.80 | 129.33 | 189,734 |
| Feb 20, 2024 | 133.80 | 139.00 | 130.40 | 133.40 | 129.91 | 129,387 |
| Feb 19, 2024 | 132.00 | 139.00 | 132.00 | 135.20 | 131.66 | 138,501 |
| Feb 16, 2024 | 133.20 | 136.32 | 131.60 | 131.80 | 128.35 | 308,891 |
| Feb 15, 2024 | 137.40 | 139.60 | 132.20 | 134.40 | 130.88 | 1,289,635 |
| Feb 14, 2024 | 136.00 | 138.00 | 133.66 | 136.40 | 132.83 | 267,561 |
| Feb 13, 2024 | 135.40 | 136.04 | 133.40 | 134.80 | 131.27 | 524,671 |
| Feb 12, 2024 | 140.00 | 140.00 | 132.80 | 135.00 | 131.47 | 332,603 |
| Feb 09, 2024 | 137.00 | 138.50 | 131.80 | 136.60 | 133.03 | 208,310 |
| Feb 08, 2024 | 130.20 | 137.20 | 130.20 | 134.60 | 131.08 | 460,253 |
| Feb 07, 2024 | 129.00 | 130.80 | 123.60 | 129.00 | 125.63 | 294,235 |
| Feb 06, 2024 | 127.20 | 129.80 | 123.20 | 129.60 | 126.21 | 265,283 |
| Feb 05, 2024 | 125.20 | 129.80 | 125.20 | 126.00 | 122.70 | 232,190 |
| Feb 02, 2024 | 130.00 | 130.00 | 125.00 | 125.80 | 122.51 | 133,526 |
| Feb 01, 2024 | 126.60 | 128.88 | 125.00 | 125.80 | 122.51 | 129,193 |
| Jan 31, 2024 | 129.80 | 129.80 | 127.00 | 127.00 | 123.68 | 285,443 |
| Jan 30, 2024 | 127.60 | 129.60 | 122.20 | 127.80 | 124.46 | 591,194 |
| Jan 29, 2024 | 127.00 | 129.20 | 124.60 | 126.20 | 122.90 | 136,050 |
| Jan 26, 2024 | 127.60 | 127.60 | 124.00 | 125.80 | 122.51 | 1,198,512 |
| Jan 25, 2024 | 124.20 | 127.60 | 122.28 | 123.80 | 120.56 | 152,390 |
| Jan 24, 2024 | 122.20 | 124.00 | 120.60 | 123.20 | 119.98 | 199,117 |
| Jan 23, 2024 | 122.80 | 123.80 | 120.60 | 122.00 | 118.81 | 580,351 |
| Jan 22, 2024 | 121.20 | 127.60 | 120.98 | 121.20 | 118.03 | 6,938,387 |
| Jan 19, 2024 | 120.20 | 124.40 | 119.83 | 122.20 | 119.00 | 565,028 |
| Jan 18, 2024 | 118.20 | 124.20 | 118.20 | 120.60 | 117.45 | 446,790 |
| Jan 17, 2024 | 125.40 | 129.80 | 118.00 | 120.00 | 116.86 | 409,039 |
| Jan 16, 2024 | 130.00 | 130.00 | 121.80 | 127.00 | 123.68 | 258,283 |
| Jan 15, 2024 | 124.90 | 129.60 | 123.00 | 124.60 | 121.34 | 271,913 |
| Jan 12, 2024 | 126.20 | 129.40 | 123.80 | 125.20 | 121.93 | 485,030 |
| Jan 11, 2024 | 124.40 | 125.57 | 122.16 | 124.40 | 121.15 | 718,907 |
| Jan 10, 2024 | 130.00 | 131.40 | 124.60 | 124.60 | 121.34 | 262,086 |
| Jan 09, 2024 | 125.00 | 131.60 | 125.00 | 129.20 | 125.82 | 1,093,321 |
| Jan 08, 2024 | 128.00 | 129.80 | 123.52 | 127.00 | 123.68 | 365,416 |
| Jan 05, 2024 | 125.00 | 128.28 | 118.84 | 126.80 | 123.48 | 9,146,912 |
| Jan 04, 2024 | 120.60 | 124.20 | 118.60 | 119.60 | 116.47 | 415,520 |
| Jan 03, 2024 | 122.00 | 125.20 | 116.70 | 120.60 | 117.45 | 1,028,088 |
| Jan 02, 2024 | 125.00 | 129.60 | 122.00 | 124.20 | 120.95 | 191,689 |
| Dec 29, 2023 | 125.60 | 129.20 | 125.00 | 125.00 | 121.73 | 128,338 |
| Dec 28, 2023 | 128.80 | 129.60 | 125.20 | 127.80 | 124.46 | 243,325 |
| Dec 27, 2023 | 126.20 | 130.80 | 125.20 | 127.00 | 123.68 | 216,794 |
| Dec 22, 2023 | 127.00 | 130.80 | 125.80 | 127.00 | 123.68 | 115,926 |
| Dec 21, 2023 | 125.00 | 128.00 | 125.00 | 127.00 | 123.68 | 149,607 |
| Dec 20, 2023 | 131.00 | 131.00 | 123.97 | 126.00 | 122.70 | 676,974 |
| Dec 19, 2023 | 131.00 | 131.00 | 126.11 | 128.20 | 124.85 | 213,590 |
| Dec 18, 2023 | 131.00 | 131.00 | 125.80 | 126.80 | 123.48 | 279,821 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.