1. Share Prices

  2. Me Group International PLC (MEGP)

194.40p+8.40 (+4.52%)05 Nov 2025, 17:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Me Group International PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 2025192.00p192.00p185.20p186.00p1,026,626
Nov 3, 2025192.00p192.00p187.20p190.40p305,766
Oct 31, 2025188.80p191.00p186.40p188.40p355,895
Oct 30, 2025190.00p190.00p182.00p187.00p597,253
Oct 29, 2025188.20p189.00p184.00p184.00p207,839
Oct 28, 2025195.00p195.00p185.40p187.00p330,503
Oct 27, 2025191.40p192.40p187.40p188.00p366,429
Oct 24, 2025195.00p195.00p187.60p189.80p361,765
Oct 23, 2025190.00p191.50p189.40p190.00p282,704
Oct 22, 2025185.00p190.60p183.00p189.40p674,211
Oct 21, 2025181.00p187.20p181.00p184.00p158,013
Oct 20, 2025190.80p190.80p181.00p184.20p204,561
Oct 17, 2025181.20p189.00p181.20p182.20p287,238
Oct 16, 2025191.00p191.00p185.40p185.40p198,116
Oct 15, 2025189.00p190.22p187.00p189.80p153,452
Oct 14, 2025190.00p190.80p187.80p188.20p458,902
Oct 13, 2025190.00p190.00p181.20p189.00p286,406
Oct 10, 2025182.00p189.00p182.00p182.80p311,508
Oct 9, 2025184.40p186.00p183.05p185.60p439,155
Oct 8, 2025182.40p185.00p181.97p184.40p401,469
Oct 7, 2025183.80p187.40p183.00p183.00p578,758
Oct 6, 2025183.80p185.60p182.00p183.60p813,990
Oct 3, 2025180.00p184.40p175.20p184.40p611,549
Oct 2, 2025181.00p182.40p178.80p180.60p404,428
Oct 1, 2025190.00p190.00p179.07p180.80p737,627
Sep 30, 2025188.00p189.40p183.00p185.20p585,846
Sep 29, 2025186.00p187.80p182.60p185.60p345,914
Sep 26, 2025183.80p185.20p183.33p185.20p153,076
Sep 25, 2025184.00p185.60p181.48p183.40p161,134
Sep 24, 2025187.40p188.80p184.60p186.00p338,460
Sep 23, 2025187.60p189.00p185.40p187.40p180,119
Sep 22, 2025195.00p195.00p186.20p187.00p260,069
Sep 19, 2025190.60p192.20p187.40p188.60p613,601
Sep 18, 2025191.00p192.00p189.00p190.40p263,384
Sep 17, 2025190.00p191.80p189.40p191.20p168,562
Sep 16, 2025200.00p200.00p188.80p189.80p155,221
Sep 15, 2025192.20p194.40p191.40p191.80p170,200
Sep 12, 2025193.00p195.40p190.00p190.80p675,346
Sep 11, 2025187.20p191.00p185.83p191.00p649,454
Sep 10, 2025195.00p195.00p185.80p187.40p399,968
Sep 9, 2025200.00p200.00p187.60p189.40p238,882
Sep 8, 2025193.00p195.80p191.40p191.80p263,543
Sep 5, 2025194.00p194.80p190.00p192.60p193,674
Sep 4, 2025195.40p195.40p190.00p192.00p173,134
Sep 3, 2025200.00p200.00p190.80p192.00p284,079
Sep 2, 2025198.40p200.50p192.93p194.20p725,267
Sep 1, 2025200.50p201.50p198.20p200.50p343,544
Aug 29, 2025205.00p205.00p199.00p200.00p1,071,811
Aug 28, 2025201.00p202.00p198.72p199.80p382,548
Aug 27, 2025203.00p206.50p200.00p201.00p349,019
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC117.607.89
Bluefield Solar Income Fund Limited76.906.51
Trainline PLC267.205.03
Me Group International PLC194.404.52
Lancashire Holdings Limited672.004.02

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Weir Group PLC2,752.87-4.41
Tp Icap Group PLC251.00-4.20
Qinetiq Group PLC461.00-3.03
Watches Of Switzerland Group PLC390.00-2.21
Avon Technologies PLC1,880.00-2.19