ME Group International plc (MEGP.L) LSE

193.21

+0.61(+0.32%)

Updated at September 08 08:00AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025193.69192.6192.6194.8190193,676
September 04, 2025195.4192192195.4190173,138
September 03, 2025200192192200190.8284,085
September 02, 2025198.2194.2194.2198.2192.93725,270
September 01, 2025200.5200.5200.5201.5198.2343,544
August 29, 20252052002002051991.07M
August 28, 2025201199.8199.8202198.72382,544
August 27, 2025201.82201201206.5200349,019
August 26, 2025208201.5201.5208197.3476,471
August 22, 2025208205205208202237,491
August 21, 2025202205205205.5200.5250,982
August 20, 2025206204.5204.5208202549,804
August 19, 2025213208208213206.31315,394
August 18, 2025212209209215.5207369,383
August 15, 2025211.5212212213.5207.5423,462
August 14, 2025213209.5209.5215207.5277,073
August 13, 2025220213213220213128,468
August 12, 2025220215.5215.5220213200,608
August 11, 2025217.5214.5214.5218213473,952
August 08, 2025219216.5216.5220216.5151,341
August 07, 2025217.5218.5218.5220216.5495,038
August 06, 2025217217.5217.5220217222,443
August 05, 2025223217217223.29217415,842
August 04, 2025220216.5216.5224216.5207,611
August 01, 2025223.85217.5217.5225214.5189,279
July 31, 2025221223223228221462,941
July 30, 2025215221221223.94215918,032
July 29, 2025216.5219.5219.52212163.38M
July 28, 2025221.5216.5216.5222.5215.5144,912
July 25, 2025218.75220.5220.5223.51216559,470
July 24, 2025219218.5218.5219213.5658,027
July 23, 2025219.26217.5217.5222217300,826
July 22, 2025215.77219219227.5214.5679,629
July 21, 2025217.44217217218214.5138,979
July 18, 2025220217217220212.5332,614
July 17, 2025210.5214214216210477,811
July 16, 2025215215215217213289,746
July 15, 2025218215.5215.5220.5215.5245,387
July 14, 2025225219219225218173,070
July 11, 2025218220220222.5217.5182,122
July 10, 2025221221221226220371,246
July 09, 2025230223.5223.5230222645,546
July 08, 2025224227227227223.5323,797
July 07, 2025224226.5226.5227224168,126
July 04, 2025224224224227.59224190,011
July 03, 2025234228.5228.5234225218,986
July 02, 2025230.1226.5226.5232.5225.23385,930
July 01, 2025226229.5229.5231225.34364,469
June 30, 2025231229.5229.5231227.5367,911
June 27, 2025230229229231227590,357
June 26, 2025227.5228.5228.5231225.941.45M
June 25, 2025224228228230223.17458,535
June 24, 2025220224224226220714,954
June 23, 2025234224.5224.5234224350,808
June 20, 2025224228.5228.52312202.7M
June 19, 2025229.28224224237.52231.66M
June 18, 2025215230230230.52084.08M
June 17, 2025212.5211211214.5210.5194,469
June 16, 2025208.4214214214208.4157,048
June 13, 2025214.88209209215.5208.5358,277
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved