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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	190	180.8	180.8	190	179.07	737,631
September 30, 2025	188	185.2	185.2	189.4	183	585,849
September 29, 2025	182.61	185.6	185.6	187.8	182.6	345,918
September 26, 2025	183.8	185.2	185.2	185.2	183.33	153,079
September 25, 2025	184	183.4	183.4	185.6	181.48	161,135
September 24, 2025	187.4	186	186	188.8	184.6	338,461
September 23, 2025	187.6	187.4	187.4	189	185.4	180,123
September 22, 2025	195	187	187	195	186.2	260,071
September 19, 2025	190.64	188.6	188.6	192.2	187.4	613,606
September 18, 2025	191	190.4	190.4	192	189	263,388
September 17, 2025	190	191.2	191.2	191.8	189.4	168,566
September 16, 2025	200	189.8	189.8	200	188.8	155,226
September 15, 2025	192.2	191.8	191.8	194.4	191.4	170,206
September 12, 2025	192.6	190.8	190.8	195.4	190	675,351
September 11, 2025	187.2	191	191	191	185.83	649,458
September 10, 2025	195	187.4	187.4	195	185.8	420,606
September 09, 2025	200	189.4	189.4	200	187.6	262,217
September 08, 2025	193.21	191.8	191.8	195.8	191.4	263,547
September 05, 2025	193.69	192.6	192.6	194.8	190	193,676
September 04, 2025	195.4	192	192	195.4	190	173,138
September 03, 2025	200	192	192	200	190.8	284,085
September 02, 2025	198.2	194.2	194.2	198.2	192.93	725,270
September 01, 2025	200.5	200.5	200.5	201.5	198.2	343,544
August 29, 2025	205	200	200	205	199	1.07M
August 28, 2025	201	199.8	199.8	202	198.72	382,544
August 27, 2025	201.82	201	201	206.5	200	349,019
August 26, 2025	208	201.5	201.5	208	197.3	476,471
August 22, 2025	208	205	205	208	202	237,491
August 21, 2025	202	205	205	205.5	200.5	250,982
August 20, 2025	206	204.5	204.5	208	202	549,804
August 19, 2025	213	208	208	213	206.31	315,394
August 18, 2025	212	209	209	215.5	207	369,383
August 15, 2025	211.5	212	212	213.5	207.5	423,462

ME Group International plc (MEGP.L) LSE