LSE - Delayed Quote
GBp
ME Group International plc (MEGP.L)
111.80
-1.00
(-0.89%)
At close: October 30 at 4:35:03 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
113.60
113.60
111.20
111.80
111.80
983,814
Oct 29, 2026
116.40
116.40
112.00
112.80
112.80
1,429,601
Oct 28, 2026
114.00
115.60
111.80
112.60
112.60
828,110
Oct 27, 2026
112.80
115.20
111.80
114.00
114.00
415,640
Oct 26, 2026
111.60
115.00
111.20
112.80
112.80
604,297
Oct 23, 2026
110.60
114.30
109.80
111.20
111.20
649,359
Oct 22, 2026
112.60
113.24
109.60
111.60
111.60
1,302,330
Oct 21, 2026
117.20
119.00
112.40
113.40
113.40
1,530,215
Oct 20, 2026
122.00
122.00
117.00
119.40
119.40
425,631
Oct 19, 2026
122.00
122.00
119.20
120.20
120.20
611,375
Oct 16, 2026
122.00
122.00
117.40
121.40
121.40
760,145
Oct 15, 2026
115.00
121.26
115.00
117.60
117.60
1,249,582
Oct 14, 2026
117.60
119.80
115.60
115.60
115.60
439,978
Oct 13, 2026
114.00
118.20
112.40
117.00
117.00
2,880,991
Oct 12, 2026
115.00
115.00
111.40
112.00
112.00
1,057,496
Oct 9, 2026
114.40
114.80
111.20
112.80
112.80
815,132
Oct 8, 2026
115.00
115.00
111.40
111.80
111.80
505,930
Oct 7, 2026
115.00
117.00
112.40
113.80
113.80
669,790
Oct 6, 2026
116.80
123.40
115.20
115.60
115.60
690,918
Oct 5, 2026
123.40
124.20
116.40
117.20
117.20
1,184,414
Oct 2, 2026
124.60
124.80
116.63
117.80
117.80
682,626
Oct 1, 2026
125.00
125.00
118.80
119.00
119.00
536,158
Sep 30, 2026
124.80
124.80
120.20
122.80
122.80
1,052,769
Sep 29, 2026
124.80
124.80
121.20
121.20
121.20
486,582
Sep 28, 2026
118.00
124.60
116.60
123.80
123.80
2,476,020
Sep 25, 2026
114.00
119.80
114.00
116.20
116.20
1,094,494
Sep 24, 2026
121.00
121.00
114.40
114.40
114.40
655,482
Sep 23, 2026
125.00
125.00
115.80
117.20
117.20
636,713
Sep 22, 2026
120.20
123.60
119.60
120.00
120.00
713,243
Sep 21, 2026
118.00
122.60
118.00
120.20
120.20
479,287
Sep 18, 2026
122.80
123.00
119.60
120.80
120.80
3,004,260
Sep 17, 2026
120.60
124.09
120.40
122.60
122.60
795,737
Sep 16, 2026
119.80
121.00
118.40
120.00
120.00
1,008,951
Sep 15, 2026
120.20
121.60
119.49
119.60
119.60
1,691,156
Sep 14, 2026
125.00
125.00
119.80
120.00
120.00
1,344,735
Sep 11, 2026
125.00
125.00
120.00
122.60
122.60
435,181
Sep 10, 2026
119.40
123.40
118.00
120.00
120.00
522,763
Sep 9, 2026
126.00
126.00
119.00
119.00
119.00
368,512
Sep 8, 2026
129.60
129.60
120.40
121.00
121.00
400,437
Sep 7, 2026
123.80
127.60
122.60
123.80
123.80
431,268
Sep 4, 2026
122.80
126.20
122.80
124.40
124.40
405,697
Sep 3, 2026
127.60
127.60
122.00
126.20
126.20
442,943
Sep 2, 2026
122.60
126.60
121.20
121.80
121.80
565,113
Sep 1, 2026
128.80
129.60
123.20
124.40
124.40
750,975
Aug 28, 2026
130.00
130.60
127.60
129.80
129.80
2,506,941
Aug 27, 2026
129.00
130.00
125.00
128.00
128.00
540,077
Aug 26, 2026
123.00
129.23
123.00
126.00
126.00
1,169,287
Aug 25, 2026
129.20
129.20
124.00
125.80
125.80
986,868
Aug 24, 2026
125.00
129.20
123.40
124.80
124.80
1,642,709
Aug 21, 2026
118.20
121.20
118.20
121.00
121.00
724,084
Aug 20, 2026
116.40
119.00
116.40
118.20
118.20
415,939
Aug 19, 2026
117.00
120.00
115.00
119.60
119.60
554,152
Aug 18, 2026
118.60
120.00
117.20
117.60
117.60
636,155
Aug 17, 2026
121.60
121.60
118.00
118.80
118.80
335,994
Aug 14, 2026
117.00
121.80
117.00
118.80
118.80
703,962
Aug 13, 2026
120.00
121.80
117.60
118.40
118.40
601,601
Aug 12, 2026
117.00
120.00
116.40
118.60
118.60
469,309
Aug 11, 2026
122.00
122.00
115.06
117.00
117.00
704,117
Aug 10, 2026
125.00
125.00
116.80
117.40
117.40
944,116
Aug 7, 2026
121.00
124.69
120.00
122.20
122.20
1,730,621
Aug 6, 2026
125.40
125.40
118.94
120.20
120.20
1,161,562
Aug 5, 2026
123.00
126.00
121.44
123.20
123.20
2,780,313
Aug 4, 2026
118.20
124.80
116.22
124.20
124.20
1,936,022
Aug 3, 2026
113.00
118.00
112.00
118.00
118.00
3,527,859
Jul 31, 2026
113.40
114.00
110.80
110.80
110.80
659,515
Jul 30, 2026
112.60
115.40
111.40
111.60
111.60
546,705
Jul 29, 2026
112.80
114.40
111.80
113.20
113.20
1,001,364
Jul 28, 2026
111.20
112.20
110.00
112.20
112.20
796,011
Jul 27, 2026
110.00
112.00
106.20
111.20
111.20
1,777,101
Jul 24, 2026
110.00
110.00
103.20
106.20
106.20
1,143,233
Jul 23, 2026
114.00
114.00
105.40
105.40
105.40
1,666,025
Jul 22, 2026
110.00
114.00
109.40
109.40
109.40
710,998
Jul 21, 2026
112.60
115.00
112.40
112.40
112.40
362,205
Jul 20, 2026
115.00
116.60
113.40
114.60
114.60
455,866
Jul 17, 2026
114.00
117.40
114.00
115.40
115.40
957,454
Jul 16, 2026
110.00
116.40
110.00
115.80
115.80
1,235,184
Jul 15, 2026
111.00
115.00
107.80
112.80
112.80
2,330,868
Jul 14, 2026
111.00
114.60
106.20
110.60
110.60
3,368,351
Jul 13, 2026
121.20
122.00
110.00
113.00
113.00
6,236,827
Jul 10, 2026
102.40
105.90
101.80
103.40
103.40
1,148,680
Jul 9, 2026
101.40
102.80
100.20
102.80
102.80
957,448
Jul 8, 2026
103.00
103.80
100.39
100.60
100.60
526,941
Jul 7, 2026
104.40
105.60
103.20
103.20
103.20
1,012,120
Jul 6, 2026
105.00
107.00
104.00
104.40
104.40
419,418
Jul 3, 2026
107.00
107.00
103.20
105.20
105.20
821,918
Jul 2, 2026
107.00
107.00
102.40
103.20
103.20
882,517
Jul 1, 2026
101.00
105.30
99.50
103.80
103.80
1,325,633
Jun 30, 2026
103.80
105.40
100.40
100.40
100.40
1,192,918
Jun 29, 2026
105.40
106.67
103.40
104.00
104.00
447,784
Jun 26, 2026
107.20
107.20
103.20
105.80
105.80
825,816
Jun 25, 2026
103.00
105.80
102.00
103.40
103.40
1,257,627
Jun 24, 2026
105.00
105.00
101.20
103.20
103.20
1,192,753
Jun 23, 2026
102.60
102.60
100.60
101.00
101.00
1,001,940
Jun 22, 2026
106.00
108.80
102.40
102.40
102.40
1,124,151
Jun 19, 2026
112.00
112.00
107.00
107.00
107.00
1,256,601
Jun 18, 2026
108.00
112.20
106.00
109.40
109.40
828,502
Jun 17, 2026
111.40
112.00
107.60
108.40
108.40
553,014
Jun 16, 2026
112.60
112.60
108.07
111.00
111.00
1,173,639
Jun 15, 2026
110.80
111.80
108.40
109.80
109.80
966,882
Jun 12, 2026
110.00
115.00
109.00
109.60
109.60
1,136,221
Jun 11, 2026
110.80
112.80
110.00
111.80
111.80
1,059,216
Jun 10, 2026
108.00
114.40
108.00
112.40
112.40
3,368,504
Jun 9, 2026
105.60
109.80
104.00
107.40
107.40
1,670,327
Jun 8, 2026
106.00
107.00
103.40
105.60
105.60
2,325,458
Jun 5, 2026
100.00
107.40
99.69
104.80
104.80
2,646,406
Jun 4, 2026
101.00
104.80
98.50
100.40
100.40
3,159,842
Jun 3, 2026
108.40
108.43
100.00
100.20
100.20
4,072,792
Jun 2, 2026
112.00
112.00
104.20
108.00
108.00
3,494,771
Jun 1, 2026
123.20
123.40
105.40
107.80
107.80
10,345,601
May 29, 2026
148.00
149.60
146.60
147.00
147.00
617,937
May 28, 2026
145.40
148.06
144.60
147.00
147.00
159,091
May 27, 2026
145.40
148.00
145.20
146.00
146.00
357,686
May 26, 2026
147.80
149.00
145.80
146.60
146.60
544,605
May 22, 2026
142.40
147.00
140.65
145.80
145.80
2,133,735
May 21, 2026
142.00
142.40
139.00
142.40
142.40
268,350
May 20, 2026
146.00
146.00
139.80
142.20
142.20
483,401
May 19, 2026
144.00
144.80
141.02
141.80
141.80
335,399
May 18, 2026
144.00
144.00
139.69
141.79
141.79
276,860
May 15, 2026
145.00
146.00
141.80
142.60
142.60
757,916
May 14, 2026
137.80
145.00
135.20
144.20
144.20
1,026,828
May 13, 2026
140.00
140.00
134.60
134.80
134.80
629,944
May 12, 2026
140.40
140.60
136.40
136.40
136.40
497,096
May 11, 2026
138.00
141.40
137.00
139.60
139.60
580,980
May 8, 2026
137.80
142.20
135.20
137.20
137.20
571,781
May 7, 2026
4.79
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
146.60
146.60
137.40
137.80
137.80
2,920,714
May 6, 2026
151.40
151.80
147.40
149.80
149.75
591,574
May 5, 2026
150.00
154.00
145.80
149.00
148.95
1,122,483
May 1, 2026
149.60
149.60
144.60
146.00
145.95
335,186
Apr 30, 2026
150.00
150.00
144.00
146.00
145.95
242,205
Apr 29, 2026
148.00
148.80
145.40
146.40
146.35
668,169
Apr 28, 2026
156.00
156.00
147.60
147.60
147.55
706,680
Apr 27, 2026
152.00
152.20
149.66
152.00
151.95
763,974
Apr 24, 2026
145.60
149.20
143.00
149.20
149.15
561,913
Apr 23, 2026
152.00
153.40
146.20
147.00
146.95
430,221
Apr 22, 2026
156.00
156.00
151.00
153.60
153.55
358,334
Apr 21, 2026
152.60
155.23
150.00
151.40
151.35
549,001
Apr 20, 2026
154.20
154.80
150.20
151.40
151.35
601,855
Apr 17, 2026
154.00
155.00
150.60
152.80
152.75
599,100
Apr 16, 2026
149.40
153.60
146.20
150.40
150.35
1,444,801
Apr 15, 2026
153.80
153.80
146.80
149.20
149.15
820,513
Apr 14, 2026
149.80
153.32
146.67
149.40
149.35
891,858
Apr 13, 2026
146.00
148.80
143.60
147.60
147.55
750,496
Apr 10, 2026
144.00
147.80
143.80
144.80
144.75
1,018,147
Apr 9, 2026
144.00
153.00
143.60
143.80
143.75
1,112,781
Apr 8, 2026
142.00
147.20
140.80
141.80
141.75
503,442
Apr 7, 2026
139.40
141.80
136.60
140.00
139.96
766,345
Apr 2, 2026
138.20
141.00
135.60
136.60
136.56
582,232
Apr 1, 2026
135.00
140.00
135.00
140.00
139.96
627,806
Mar 31, 2026
130.20
137.40
130.20
135.60
135.56
851,523
Mar 30, 2026
130.00
131.40
121.00
130.80
130.76
1,288,284
Mar 27, 2026
138.00
138.00
130.00
130.00
129.96
1,147,028
Mar 26, 2026
138.00
138.00
130.20
136.40
136.36
524,722
Mar 25, 2026
142.00
145.87
131.08
133.00
132.96
2,075,667
Mar 24, 2026
137.00
148.60
130.13
141.00
140.95
2,107,935
Mar 23, 2026
136.60
136.60
136.60
136.60
136.56
-
Mar 20, 2026
136.60
136.60
136.60
136.60
136.56
-
Mar 19, 2026
136.60
136.60
136.60
136.60
136.56
-
Mar 18, 2026
136.60
136.60
136.60
136.60
136.56
-
Mar 17, 2026
136.60
136.60
136.60
136.60
136.56
-
Mar 16, 2026
136.60
136.60
136.60
136.60
136.56
-
Mar 13, 2026
1.37
1.37
1.37
1.37
1.37
-
Mar 12, 2026
1.37
1.37
1.37
1.37
1.37
-
Mar 11, 2026
1.37
1.37
1.37
1.37
1.37
-
Mar 10, 2026
1.37
1.37
1.37
1.37
1.37
-
Mar 9, 2026
1.37
1.37
1.37
1.37
1.37
-
Mar 6, 2026
1.37
1.37
1.37
1.37
1.37
-
Mar 5, 2026
1.37
1.37
1.37
1.37
1.37
-
Mar 4, 2026
1.37
1.37
1.37
1.37
1.37
-
Mar 3, 2026
1.37
1.37
1.37
1.37
1.37
-
Mar 2, 2026
1.37
1.37
1.37
1.37
1.37
-
Feb 27, 2026
139.00
139.60
133.80
136.60
136.56
1,269,096
Feb 26, 2026
129.00
135.80
124.20
134.20
134.16
1,797,268
Feb 25, 2026
132.60
136.80
112.20
124.80
124.76
7,804,185
Feb 24, 2026
145.00
148.00
143.60
146.60
146.55
375,091
Feb 23, 2026
146.40
146.40
142.60
145.00
144.95
378,167
Feb 20, 2026
141.20
146.20
141.20
144.00
143.95
357,264
Feb 19, 2026
142.20
146.40
141.00
143.00
142.95
293,451
Feb 18, 2026
147.00
147.00
140.20
144.80
144.75
456,929
Feb 17, 2026
146.80
146.80
140.60
142.80
142.75
233,012
Feb 16, 2026
144.20
144.80
140.00
140.20
140.16
375,872
Feb 13, 2026
146.80
146.80
139.00
144.00
143.95
295,965
Feb 12, 2026
138.20
141.40
137.80
140.20
140.16
697,522
Feb 11, 2026
147.00
147.00
138.40
138.80
138.76
729,662
Feb 10, 2026
139.00
143.60
137.80
143.60
143.55
895,109
Feb 9, 2026
142.00
142.00
135.39
139.00
138.96
546,219
Feb 6, 2026
140.00
142.40
136.60
136.60
136.56
265,137
Feb 5, 2026
139.80
140.40
137.19
138.80
138.76
481,062
Feb 4, 2026
142.80
142.80
136.40
140.40
140.36
591,019
Feb 3, 2026
141.20
142.20
136.40
136.40
136.36
579,679
Feb 2, 2026
143.00
143.00
137.97
141.20
141.15
694,058
Jan 30, 2026
138.20
140.60
137.20
138.60
138.56
329,387
Jan 29, 2026
137.00
141.40
137.00
139.80
139.76
783,353
Jan 28, 2026
137.00
143.20
136.62
139.60
139.56
2,609,557
Jan 27, 2026
140.00
140.00
136.60
138.20
138.16
597,284
Jan 26, 2026
139.40
139.60
136.20
138.00
137.96
424,286
Jan 23, 2026
138.80
140.34
133.00
139.40
139.36
1,296,964
Jan 22, 2026
139.80
139.80
132.38
133.20
133.16
1,401,577
Jan 21, 2026
132.60
134.60
130.50
134.00
133.96
1,790,494
Jan 20, 2026
142.60
142.60
132.60
133.20
133.16
528,310
Jan 19, 2026
142.00
142.00
136.60
137.20
137.16
535,041
Jan 16, 2026
136.80
140.00
134.80
139.80
139.76
5,514,125
Jan 15, 2026
135.00
137.00
131.47
135.40
135.36
2,031,427
Jan 14, 2026
134.40
137.00
130.20
132.00
131.96
20,606,881
Jan 13, 2026
149.80
149.80
142.40
142.60
142.55
1,328,130
Jan 12, 2026
147.40
152.80
143.00
143.00
142.95
714,097
Jan 9, 2026
152.60
154.40
147.40
148.60
148.55
443,497
Jan 8, 2026
151.20
152.00
147.40
148.00
147.95
840,540
Jan 7, 2026
155.00
155.00
147.20
151.40
151.35
438,869
Jan 6, 2026
149.20
150.20
146.94
149.40
149.35
483,741
Jan 5, 2026
153.00
153.00
144.43
149.20
149.15
1,490,826
Jan 2, 2026
151.00
152.80
146.20
146.20
146.15
686,730
Dec 31, 2025
155.00
155.00
149.80
151.00
150.95
491,987
Dec 30, 2025
149.00
152.60
149.00
151.60
151.55
547,513
Dec 29, 2025
157.00
157.00
149.80
151.80
151.75
490,295
Dec 24, 2025
151.40
152.60
151.00
151.00
150.95
166,643
Dec 23, 2025
152.60
153.60
151.57
152.20
152.15
1,010,561
Dec 22, 2025
155.00
157.20
152.36
152.80
152.75
379,100
Dec 19, 2025
156.40
159.40
155.20
155.80
155.75
950,507
Dec 18, 2025
158.40
160.00
157.60
159.20
159.15
563,619
Dec 17, 2025
159.20
162.00
157.52
158.00
157.95
1,202,300
Dec 16, 2025
158.20
161.00
157.80
157.80
157.75
816,869
Dec 15, 2025
160.40
164.80
159.08
159.40
159.35
371,640
Dec 12, 2025
158.40
161.20
158.00
158.60
158.55
484,720
Dec 11, 2025
160.80
161.60
158.60
159.00
158.95
912,839
Dec 10, 2025
162.60
164.40
157.80
158.40
158.35
8,295,786
Dec 9, 2025
162.20
163.80
161.20
162.00
161.95
291,054
Dec 8, 2025
159.00
162.80
158.20
161.00
160.95
310,335
Dec 5, 2025
162.00
164.60
157.00
159.40
159.35
1,783,224
Dec 4, 2025
169.80
169.80
162.00
162.80
162.75
573,584
Dec 3, 2025
169.60
169.60
161.20
162.20
162.15
1,251,818
Dec 2, 2025
162.00
165.00
161.80
162.00
161.95
671,501
Dec 1, 2025
165.00
165.00
161.00
162.40
162.35
504,081
Nov 28, 2025
162.00
164.60
160.00
163.00
162.95
291,687
Nov 27, 2025
158.00
162.00
157.00
162.00
161.95
165,449
Nov 26, 2025
158.20
164.80
158.20
159.00
158.95
188,474
Nov 25, 2025
157.00
160.60
157.00
160.20
160.15
210,121
Nov 24, 2025
156.20
160.00
153.60
159.20
159.15
507,838
Nov 21, 2025
155.00
158.00
146.80
155.80
155.75
470,476
Nov 20, 2025
153.40
154.00
149.00
150.20
150.15
282,108
Nov 19, 2025
160.00
160.00
151.20
151.60
151.55
258,626
Nov 18, 2025
152.00
157.20
152.00
156.40
156.35
505,333
Nov 17, 2025
154.60
159.20
153.17
156.20
156.15
431,805
Nov 14, 2025
155.00
156.80
151.80
154.00
153.95
1,239,856
Nov 13, 2025
161.20
161.21
155.00
156.00
155.95
493,195
Nov 12, 2025
165.00
165.00
158.40
159.40
159.35
363,112
Nov 11, 2025
163.20
166.20
160.00
161.40
161.35
789,028
Nov 10, 2025
180.00
180.00
163.00
164.40
164.35
974,633
Nov 7, 2025
195.00
195.00
166.00
175.00
174.94
1,982,990
Nov 6, 2025
3.85
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 6, 2025
193.60
194.40
188.60
189.60
189.54
566,276
Nov 5, 2025
182.40
195.94
182.40
194.40
194.30
761,542
Nov 4, 2025
192.00
192.00
185.20
186.00
185.90
1,026,626
Nov 3, 2025
192.00
192.00
187.20
190.40
190.30
305,766
Oct 31, 2025
188.80
191.00
186.40
188.40
188.30
355,895
Oct 30, 2025
190.00
190.00
182.00
187.00
186.90
597,253
