ME Group International plc - MEGP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	151.4	151	151	152.6	151	166,644
December 23, 2025	152.6	152.2	152.2	153.6	151.56	1.01M
December 22, 2025	155	152.8	152.8	157.2	152.36	379,102
December 19, 2025	156.4	155.8	155.8	159.4	155.2	966,900
December 18, 2025	158.4	159.2	159.2	160	157.6	563,620
December 17, 2025	159.2	158	158	162	157.52	1.2M
December 16, 2025	158.2	157.8	157.8	161	157.8	816,870
December 15, 2025	163.35	159.4	159.4	164.8	159.4	371,641
December 12, 2025	158.4	159.4	159.4	161.2	158	291,308
December 11, 2025	160.8	159	159	161.6	158.6	912,838
December 10, 2025	162.6	158.4	158.4	164.4	157.8	8.3M
December 09, 2025	162.2	162	162	163.8	161.2	291,054
December 08, 2025	159	161	161	162.8	158.2	310,336
December 05, 2025	162	159.4	159.4	164.6	157	1.78M
December 04, 2025	169.8	162.8	162.8	169.8	162	573,584
December 03, 2025	169.6	162.2	162.2	169.6	161.2	1.25M
December 02, 2025	162	162	162	165	161.8	671,502
December 01, 2025	165	162.4	162.4	165	161	504,082
November 28, 2025	162	163	163	164.6	160	291,689
November 27, 2025	158	162	162	162	157	165,452
November 26, 2025	164.8	159	159	164.8	158.2	188,474
November 25, 2025	157	160.2	160.2	160.6	157	210,121
November 24, 2025	156.2	159.2	159.2	160	153.6	507,838
November 21, 2025	155	155.8	155.8	158	146.8	470,477
November 20, 2025	151.6	150.2	150.2	154	149	282,109
November 19, 2025	160	151.6	151.6	160	151.2	258,626
November 18, 2025	152	156.4	156.4	157.2	152	505,333
November 17, 2025	154.6	156.2	156.2	159.2	153.17	440,380
November 14, 2025	155	154	154	156.8	151.8	1.24M
November 13, 2025	161.2	156	156	161.21	155	493,196
November 12, 2025	165	159.4	159.4	165	158.4	363,115
November 11, 2025	163.2	161.4	161.4	166.2	160	789,029
November 10, 2025	180	164.4	164.4	180	163	974,640
November 07, 2025	195	175	175	195	166	1.96M
November 06, 2025	193.6	189.6	189.6	194.4	188.6	566,278
November 05, 2025	182.4	194.4	190.55	195.94	182.4	761,542
November 04, 2025	192	186	182.32	192	185.2	1.03M
November 03, 2025	192	190.4	186.63	192	187.2	305,766
October 31, 2025	188.8	188.4	188.4	191	186.4	355,896
October 30, 2025	190	187	187	190	182	597,254
October 29, 2025	188.2	184	184	189	184	207,841
October 28, 2025	195	187	187	195	185.4	330,505
October 27, 2025	191.4	188	188	192.4	187.4	366,432
October 24, 2025	195	189.8	189.8	195	187.6	361,766
October 23, 2025	190	190	190	191.5	189.4	282,705
October 22, 2025	185	189.4	189.4	190.6	183	674,213
October 21, 2025	181	184	184	187.2	181	158,015
October 20, 2025	190.8	184.2	184.2	190.8	181	204,561
October 17, 2025	181.2	182.2	182.2	189	181.2	315,089
October 16, 2025	191	185.4	185.4	191	185.4	198,117
October 15, 2025	189	189.8	189.8	190.22	187	153,454
October 14, 2025	190	188.2	188.2	190.8	187.8	458,905
October 13, 2025	190	189	189	190	181.2	286,408
October 10, 2025	182	182.8	182.8	189	182	304,599
October 09, 2025	183.05	185.6	185.6	186	183.05	439,157
October 08, 2025	182.4	184.4	184.4	185	181.97	401,469
October 07, 2025	183.8	183	183	187.4	183	578,761
October 06, 2025	183.8	183.6	183.6	185.6	182	813,994
October 03, 2025	179.26	184.4	184.4	184.4	175.2	611,551
October 02, 2025	181	180.6	180.6	182.4	178.8	394,435

ME Group International plc (MEGP.L) LSE