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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	134.4	132	132	137	130.2	16.11M
January 13, 2026	149.8	142.6	142.6	149.8	142.4	1.33M
January 12, 2026	147.4	143	143	152.8	143	714,099
January 09, 2026	152.6	148.6	148.6	154.4	147.4	443,497
January 08, 2026	151.2	148	148	152	147.4	840,540
January 07, 2026	155	151.4	151.4	155	147.2	438,869
January 06, 2026	149.8	149.4	149.4	150.2	146.94	483,743
January 05, 2026	153	149.2	149.2	153	144.44	1.49M
January 02, 2026	152.8	146.2	146.2	152.8	146.2	686,733
December 31, 2025	155	151	151	155	149.8	491,989
December 30, 2025	149	151.6	151.6	152.6	149	547,516
December 29, 2025	157	151.8	151.8	157	149.8	490,297
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

ME Group International plc (MEGP.L) LSE