ME Group International plc (MEGP.L) LSE

Currency In GBp

MEGP.L Historical Return

If you invested 1000 GBp in ME Group International plc (MEGP.L) 10 years ago, it would be worth 1,069.85 GBp as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 2,137.05 GBp, while 1000 GBp invested 1 year ago would be worth 602.17 GBp. This corresponds to total returns of 6.98%, 113.71%, -39.78%, respectively, with annualized returns of 0.68%, 16.4%, -39.78%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MEGP.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	118.2	121	121	121.2	118.2	724,083
August 20, 2026	116.4	118.2	118.2	119	116.4	415,938
August 19, 2026	117	119.6	119.6	120	115	554,150
August 18, 2026	118.6	117.6	117.6	120	117.2	636,161
August 17, 2026	121.6	118.8	118.8	121.6	118	335,994
August 14, 2026	117	118.8	118.8	121.8	117	703,970
August 13, 2026	120	118.4	118.4	121.8	117.6	601,598
August 12, 2026	118.74	118.6	118.6	120	116.4	469,321
August 11, 2026	122	117	117	122	115.06	704,140
August 10, 2026	125	117.4	117.4	125	116.8	944,118
August 07, 2026	121	122.2	122.2	124.69	120	1.73M
August 06, 2026	125.4	120.2	120.2	125.4	118.94	1.16M
August 05, 2026	123	123.2	123.2	126	121.44	2.78M
August 04, 2026	118.2	124.2	124.2	124.8	116.22	1.94M
August 03, 2026	113	118	118	118	112	3.53M
July 31, 2026	113.4	110.8	110.8	114	110.8	659,515
July 30, 2026	112.6	111.6	111.6	115.4	111.4	546,708
July 29, 2026	112.8	113.2	113.2	114.4	111.8	1M
July 28, 2026	111.2	112.2	112.2	112.2	110	796,020
July 27, 2026	110	111.2	111.2	112	106.2	1.78M
July 24, 2026	110	106.2	106.2	110	103.2	1.14M
July 23, 2026	114	105.4	105.4	114	105.4	1.67M
July 22, 2026	110	109.4	109.4	114	109.4	711,001
July 21, 2026	112.6	112.4	112.4	115	112.4	362,218
July 20, 2026	115	114.6	114.6	116.6	113.4	455,869
July 17, 2026	114	115.4	115.4	117.4	114	957,455
July 16, 2026	110	115.8	115.8	116.4	110	1.24M
July 15, 2026	111	112.8	112.8	115	107.8	2.33M
July 14, 2026	111	110.6	110.6	114.6	106.2	3.37M
July 13, 2026	121.2	113	113	122	110	6.24M
July 10, 2026	102.4	103.4	103.4	105.9	101.8	1.15M
July 09, 2026	101.4	102.8	102.8	102.8	100.2	957,449
July 08, 2026	103	100.6	100.6	103.8	100.4	526,942
July 07, 2026	104.4	103.2	103.2	105.6	103.2	1.01M
July 06, 2026	105	104.4	104.4	107	104	419,419
July 03, 2026	107	105.2	105.2	107	103.2	821,918
July 02, 2026	107	103.2	103.2	107	102.4	882,518
July 01, 2026	101	103.8	103.8	105.3	99.5	1.33M
June 30, 2026	103.8	100.4	100.4	105.4	100.4	1.19M
June 29, 2026	105.4	104	104	106.67	103.4	447,787
June 26, 2026	107.2	105.8	105.8	107.2	103.2	825,816
June 25, 2026	103	103.4	103.4	105.8	102	1.26M
June 24, 2026	105	103.2	103.2	105	101.2	1.19M
June 23, 2026	102.6	101	101	102.6	100.6	1M
June 22, 2026	106	102.4	102.4	108.8	102.4	1.12M
June 19, 2026	112	107	107	112	107	1.26M
June 18, 2026	109.89	109.4	109.4	112.2	106	828,504
June 17, 2026	111.4	108.4	108.4	112	107.6	553,013
June 16, 2026	112.6	111	111	112.6	108.07	1.17M
June 15, 2026	110.8	109.8	109.8	111.8	108.4	915,309
June 12, 2026	110	109.6	109.6	115	109	1.14M
June 11, 2026	110.8	111.8	111.8	112.8	110	1.02M
June 10, 2026	108	112.4	112.4	114.4	108	3.37M
June 09, 2026	105.6	107.4	107.4	109.8	104	1.67M
June 08, 2026	106	105.6	105.6	107	103.4	2.33M
June 05, 2026	100	104.8	104.8	107.4	99.69	2.66M
June 04, 2026	101	100.4	100.4	104.8	98.5	3.16M
June 03, 2026	108.4	100.2	100.2	108.43	100	4.07M
June 02, 2026	112	108	108	112	104.2	3.49M
June 01, 2026	123.2	107.8	107.8	123.4	105.4	10.35M