ME Group International plc (MEGP.L) LSE

208.50

-0.5(-0.24%)

Updated at August 19 08:37AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
June 12, 2025220214.5214.5220209.5184,548
June 11, 2025209.5215215215.5209.592,475
June 10, 2025217.64211.5211.5217.73209158,154
June 09, 2025211.4215.5215.5216.5205.27493,543
June 06, 2025210211211214.5208.5209,812
June 05, 2025215214214217212144,993
June 04, 2025215.5216216220214.5319,090
June 03, 2025213218.5218.5219.5210.5226,186
June 02, 2025212.5219219222212.5587,651
May 30, 2025215214.5214.5218209.51.06M
May 29, 2025211.5212.5212.5215.2210192,207
May 28, 2025216213213216211249,114
May 27, 2025219213.5213.5219211.5297,498
May 23, 2025215212.5212.5215210.5233,041
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved