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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	141.2	144	144	146.2	141.2	357,265
February 19, 2026	142.2	143	143	146.4	141	293,451
February 18, 2026	147	144.8	144.8	147	140.2	456,930
February 17, 2026	146.8	142.8	142.8	146.8	140.6	233,015
February 16, 2026	144.2	140.2	140.2	144.8	140	375,875
February 13, 2026	146.8	144	144	146.8	139	295,966
February 12, 2026	138.2	140.2	140.2	141.4	137.8	697,522
February 11, 2026	147	138.8	138.8	147	138.4	729,665
February 10, 2026	139	143.6	143.6	143.6	137.8	895,109
February 09, 2026	142	139	139	142	135.39	546,222
February 06, 2026	142.4	136.6	136.6	142.4	136.6	265,139
February 05, 2026	139.8	138.8	138.8	140.4	137.19	481,064
February 04, 2026	142.8	140.4	140.4	142.8	136.4	591,022
February 03, 2026	141.2	136.4	136.4	142.2	136.4	579,679
February 02, 2026	143	141.2	141.2	143	137.97	694,058
January 30, 2026	138.2	138.6	138.6	140.6	137.2	329,387
January 29, 2026	137	139.8	139.8	141.4	137	783,353
January 28, 2026	137	139.6	139.6	143.2	136.62	2.61M
January 27, 2026	140	138.2	138.2	140	136.6	597,285
January 26, 2026	139.4	138	138	139.6	136.2	424,286
January 23, 2026	138.8	139.4	139.4	140.34	133	1.3M
January 22, 2026	139.8	133.2	133.2	139.8	132.38	1.4M
January 21, 2026	132.6	134	134	134.6	130.5	2.27M
January 20, 2026	142.6	133.2	133.2	142.6	132.6	528,311
January 19, 2026	142	137.2	137.2	142	136.6	535,042
January 16, 2026	136.8	139.8	139.8	140	134.8	5.01M
January 15, 2026	135	135.4	135.4	137	131.47	2.03M
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

ME Group International plc (MEGP.L) LSE