1. Share Prices

  2. Me Group International PLC (MEGP)

160.42p-2.38 (-1.46%)05 Dec 2025, 09:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Me Group International PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 4, 2025169.80p169.80p162.00p162.80p573,584
Dec 3, 2025169.60p169.60p161.20p162.20p1,251,818
Dec 2, 2025162.00p165.00p161.80p162.00p671,501
Dec 1, 2025165.00p165.00p161.00p162.40p504,081
Nov 28, 2025162.00p164.60p160.00p163.00p291,687
Nov 27, 2025158.00p162.00p157.00p162.00p165,449
Nov 26, 2025158.20p164.80p158.20p159.00p188,474
Nov 25, 2025157.00p160.60p157.00p160.20p210,121
Nov 24, 2025156.20p160.00p153.60p159.20p507,838
Nov 21, 2025155.00p158.00p146.80p155.80p470,476
Nov 20, 2025153.40p154.00p149.00p150.20p282,108
Nov 19, 2025160.00p160.00p151.20p151.60p258,626
Nov 18, 2025152.00p157.20p152.00p156.40p505,333
Nov 17, 2025154.60p159.20p153.17p156.20p431,805
Nov 14, 2025155.00p156.80p151.80p154.00p1,239,856
Nov 13, 2025161.20p161.21p155.00p156.00p493,195
Nov 12, 2025165.00p165.00p158.40p159.40p363,112
Nov 11, 2025163.20p166.20p160.00p161.40p789,028
Nov 10, 2025180.00p180.00p163.00p164.40p974,633
Nov 7, 2025195.00p195.00p166.00p175.00p1,982,990
Nov 6, 2025193.60p194.40p188.60p189.60p566,276
Nov 5, 2025182.40p195.94p182.40p194.40p761,542
Nov 4, 2025192.00p192.00p185.20p186.00p1,026,626
Nov 3, 2025192.00p192.00p187.20p190.40p305,766
Oct 31, 2025188.80p191.00p186.40p188.40p355,895
Oct 30, 2025190.00p190.00p182.00p187.00p597,253
Oct 29, 2025188.20p189.00p184.00p184.00p207,839
Oct 28, 2025195.00p195.00p185.40p187.00p330,503
Oct 27, 2025191.40p192.40p187.40p188.00p366,429
Oct 24, 2025195.00p195.00p187.60p189.80p361,765
Oct 23, 2025190.00p191.50p189.40p190.00p282,704
Oct 22, 2025185.00p190.60p183.00p189.40p674,211
Oct 21, 2025181.00p187.20p181.00p184.00p158,013
Oct 20, 2025190.80p190.80p181.00p184.20p204,561
Oct 17, 2025181.20p189.00p181.20p182.20p287,238
Oct 16, 2025191.00p191.00p185.40p185.40p198,116
Oct 15, 2025189.00p190.22p187.00p189.80p153,452
Oct 14, 2025190.00p190.80p187.80p188.20p458,902
Oct 13, 2025190.00p190.00p181.20p189.00p286,406
Oct 10, 2025182.00p189.00p182.00p182.80p311,508
Oct 9, 2025184.40p186.00p183.05p185.60p439,155
Oct 8, 2025182.40p185.00p181.97p184.40p401,469
Oct 7, 2025183.80p187.40p183.00p183.00p578,758
Oct 6, 2025183.80p185.60p182.00p183.60p813,990
Oct 3, 2025180.00p184.40p175.20p184.40p611,549
Oct 2, 2025181.00p182.40p178.80p180.60p404,428
Oct 1, 2025190.00p190.00p179.07p180.80p737,627
Sep 30, 2025188.00p189.40p183.00p185.20p585,846
Sep 29, 2025186.00p187.80p182.60p185.60p345,914
Sep 26, 2025183.80p185.20p183.33p185.20p153,076
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC142.009.91
Ceres Power Holdings PLC363.808.02
Ocado Group PLC195.586.15
Greggs PLC1,674.005.28
Elementis PLC167.204.37
Watches Of Switzerland Group PLC506.104.09

Fallers

CompanyPrice% Chg
Big Yellow Group PLC1,010.00-5.61
Baltic Classifieds Group PLC176.80-4.95
Mony Group PLC186.40-2.92
Safestore Holdings PLC711.00-2.27
BP PLC454.80-2.19
Trainline PLC215.40-2.00