Me Group International (MEGP) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Me Group International

Date Open High Low Close* Volume
10/04/2025 176.40p 185.00p 176.40p 181.20p 424464
09/04/2025 177.80p 178.80p 169.20p 171.00p 471222
08/04/2025 177.00p 181.20p 176.80p 179.60p 531671
07/04/2025 171.40p 182.60p 165.40p 174.20p 1186961
04/04/2025 186.20p 191.80p 165.00p 179.40p 938793
03/04/2025 192.00p 192.00p 186.00p 186.80p 358692
02/04/2025 190.00p 197.22p 189.80p 190.20p 764550
01/04/2025 195.00p 198.00p 191.00p 194.60p 326169
31/03/2025 190.00p 193.99p 189.20p 192.20p 390445
28/03/2025 191.60p 195.60p 190.99p 193.00p 279920
27/03/2025 188.00p 194.35p 188.00p 192.80p 133736
26/03/2025 190.00p 192.00p 185.00p 190.60p 304476
25/03/2025 185.00p 189.60p 185.00p 187.60p 249891
24/03/2025 190.00p 190.00p 184.60p 187.40p 267388
21/03/2025 184.00p 187.40p 182.40p 185.20p 808485
20/03/2025 193.00p 193.00p 185.75p 185.80p 489218
19/03/2025 187.60p 192.80p 186.60p 187.80p 372007
18/03/2025 190.00p 192.80p 185.40p 188.80p 349967
17/03/2025 194.40p 197.80p 190.20p 190.20p 270284
14/03/2025 187.00p 195.40p 187.00p 193.20p 227973
13/03/2025 185.00p 193.00p 185.00p 190.20p 220940
12/03/2025 194.80p 194.80p 186.74p 191.80p 332549
11/03/2025 190.00p 194.80p 183.89p 188.60p 493727
10/03/2025 199.00p 200.00p 191.40p 191.60p 732697
07/03/2025 193.00p 199.80p 193.00p 197.80p 1175920
06/03/2025 197.00p 200.50p 191.00p 194.60p 330962
05/03/2025 200.00p 201.00p 193.00p 193.60p 329320
04/03/2025 197.00p 201.00p 193.20p 194.20p 459490
03/03/2025 193.00p 200.80p 193.00p 197.80p 1795620
28/02/2025 204.00p 205.50p 192.20p 192.20p 10407036
27/02/2025 221.00p 221.50p 219.50p 220.00p 277136
26/02/2025 218.00p 221.50p 218.00p 220.00p 359978
25/02/2025 214.00p 223.50p 214.00p 218.00p 1287990
24/02/2025 216.00p 222.50p 209.50p 216.00p 1662628
21/02/2025 225.00p 225.00p 218.00p 222.00p 165547
20/02/2025 215.50p 222.00p 215.50p 218.50p 300536
19/02/2025 229.50p 229.50p 220.00p 222.00p 202390
18/02/2025 231.00p 231.00p 218.50p 223.50p 413924
17/02/2025 233.00p 233.00p 226.50p 230.00p 235663
14/02/2025 230.00p 232.50p 228.00p 228.50p 250261
13/02/2025 227.50p 231.00p 226.08p 228.00p 299342
12/02/2025 222.00p 228.72p 220.57p 227.00p 681758
11/02/2025 221.00p 224.50p 221.00p 222.50p 254217
10/02/2025 221.50p 222.56p 219.37p 222.50p 251890
07/02/2025 219.00p 222.00p 218.37p 218.50p 210744
06/02/2025 218.50p 222.50p 218.00p 219.50p 266632
05/02/2025 210.00p 219.50p 210.00p 218.50p 293778
04/02/2025 214.50p 216.50p 213.88p 215.50p 175932
03/02/2025 212.50p 216.50p 208.50p 214.50p 174311
31/01/2025 212.00p 217.50p 210.82p 214.00p 322158
30/01/2025 211.50p 214.00p 210.50p 214.00p 288985
29/01/2025 210.50p 212.23p 205.50p 210.00p 258777
28/01/2025 205.50p 210.50p 200.50p 209.00p 148496
27/01/2025 207.00p 207.50p 200.50p 206.00p 112873
24/01/2025 209.00p 213.00p 205.00p 207.00p 244772
23/01/2025 215.00p 215.00p 205.00p 206.50p 340210
22/01/2025 200.00p 212.50p 200.00p 210.00p 234870
21/01/2025 202.50p 209.50p 200.50p 206.00p 257848
20/01/2025 202.50p 208.22p 201.00p 202.00p 341695
17/01/2025 207.00p 207.00p 200.50p 201.50p 225330
16/01/2025 199.40p 204.70p 199.00p 204.50p 482956
15/01/2025 193.60p 197.60p 186.40p 197.60p 300932
14/01/2025 194.60p 194.60p 187.40p 189.20p 241194
13/01/2025 189.00p 194.60p 186.00p 189.00p 566146
10/01/2025 198.20p 199.60p 184.80p 189.80p 1223374
09/01/2025 201.00p 208.50p 196.80p 198.40p 654526
08/01/2025 203.50p 209.00p 199.00p 201.00p 469560
07/01/2025 207.00p 207.50p 201.50p 204.50p 199530
06/01/2025 212.00p 214.00p 206.00p 208.50p 366742
03/01/2025 208.50p 213.50p 207.50p 211.50p 152892
02/01/2025 206.00p 210.00p 205.50p 209.50p 113620
31/12/2024 205.00p 207.50p 204.50p 205.00p 51578
30/12/2024 214.00p 215.00p 203.65p 205.50p 158548
27/12/2024 210.50p 212.50p 207.50p 208.50p 123648
24/12/2024 210.00p 211.50p 205.58p 211.50p 79563
23/12/2024 209.00p 210.00p 204.50p 207.00p 230020
20/12/2024 206.50p 209.50p 200.50p 208.50p 644116
19/12/2024 205.00p 207.50p 202.75p 206.50p 615343
18/12/2024 209.50p 211.50p 206.50p 208.00p 270838
17/12/2024 217.00p 217.00p 206.60p 208.50p 377536
16/12/2024 218.00p 219.50p 212.00p 212.00p 190765
13/12/2024 214.00p 219.00p 212.35p 213.50p 137017
12/12/2024 210.00p 221.00p 210.00p 214.50p 376941
11/12/2024 208.50p 217.00p 206.00p 215.50p 462463
10/12/2024 213.00p 214.00p 208.50p 210.50p 515588
09/12/2024 216.50p 219.50p 212.00p 214.00p 395591
06/12/2024 220.00p 224.50p 214.20p 216.00p 386423
05/12/2024 224.00p 225.50p 215.56p 220.00p 413592
04/12/2024 232.00p 232.00p 206.73p 223.00p 1346619
03/12/2024 228.00p 229.50p 221.50p 225.50p 225273
02/12/2024 219.50p 226.00p 219.00p 224.50p 381459
29/11/2024 223.50p 224.50p 216.50p 219.00p 122065
28/11/2024 225.00p 225.00p 220.00p 222.00p 193648
27/11/2024 222.50p 225.00p 221.08p 221.50p 78551
26/11/2024 222.00p 223.50p 219.50p 221.00p 158442
25/11/2024 220.00p 224.50p 219.00p 222.50p 571858
22/11/2024 210.00p 219.00p 210.00p 215.50p 144999
21/11/2024 220.00p 220.00p 206.93p 215.00p 513038
20/11/2024 221.50p 224.50p 211.00p 211.50p 499065
19/11/2024 222.00p 225.00p 219.50p 222.50p 72072
18/11/2024 225.00p 225.00p 219.50p 222.50p 222769
15/11/2024 216.50p 224.00p 216.40p 220.00p 368073
14/11/2024 223.50p 232.00p 220.00p 223.00p 302290
13/11/2024 230.00p 230.00p 225.00p 225.00p 301115
12/11/2024 227.00p 229.00p 224.00p 225.00p 557268
11/11/2024 230.00p 235.50p 229.50p 229.50p 537018
08/11/2024 218.00p 228.00p 217.50p 227.00p 294936
07/11/2024 223.00p 226.50p 221.50p 225.50p 307560
06/11/2024 220.00p 228.00p 220.00p 225.50p 551883
05/11/2024 221.50p 224.46p 220.00p 220.00p 342626
04/11/2024 219.50p 225.24p 214.50p 223.00p 593352
01/11/2024 213.50p 218.00p 212.00p 218.00p 286450
31/10/2024 213.50p 218.50p 211.50p 212.50p 1122750
30/10/2024 215.00p 216.50p 210.00p 214.00p 1275991
29/10/2024 215.00p 215.00p 210.25p 212.50p 273209
28/10/2024 214.50p 215.00p 208.00p 213.50p 389833
25/10/2024 205.00p 212.50p 205.00p 212.50p 198505
24/10/2024 208.00p 214.00p 208.00p 211.00p 250663
23/10/2024 210.00p 212.50p 208.50p 211.00p 393990
22/10/2024 200.00p 210.00p 200.00p 210.00p 259398
21/10/2024 212.00p 212.50p 202.00p 204.00p 513644
18/10/2024 207.00p 213.00p 205.78p 211.50p 699513
17/10/2024 200.00p 205.50p 195.00p 205.50p 739156
16/10/2024 196.80p 198.20p 195.75p 198.00p 152660
15/10/2024 197.00p 199.80p 194.20p 195.40p 73034
14/10/2024 198.20p 199.80p 190.21p 195.60p 156447
11/10/2024 195.60p 197.66p 194.20p 196.20p 169967
10/10/2024 196.20p 197.40p 193.20p 195.20p 475474
09/10/2024 195.00p 197.00p 194.17p 196.00p 267711
08/10/2024 195.20p 198.40p 190.80p 193.40p 283330
07/10/2024 197.60p 199.80p 193.40p 199.00p 310674
04/10/2024 193.00p 198.00p 193.00p 196.00p 222152
03/10/2024 198.20p 198.40p 193.40p 194.80p 71990
02/10/2024 194.00p 195.20p 191.20p 194.00p 208952
01/10/2024 192.20p 199.80p 190.20p 193.80p 116049
30/09/2024 200.00p 200.00p 192.80p 194.40p 360335
27/09/2024 200.00p 200.00p 195.15p 197.40p 406663
26/09/2024 195.00p 198.00p 191.80p 195.20p 920955
25/09/2024 190.00p 194.00p 189.20p 190.80p 316810
24/09/2024 195.00p 195.00p 188.00p 190.20p 498148
23/09/2024 190.60p 191.40p 189.70p 190.20p 78475
20/09/2024 189.20p 191.80p 189.20p 190.60p 515365
19/09/2024 188.00p 191.00p 188.00p 188.60p 25613
18/09/2024 191.60p 193.36p 187.80p 188.60p 279975
17/09/2024 190.00p 194.20p 190.00p 191.00p 220236
16/09/2024 190.00p 192.80p 185.20p 191.80p 703893
13/09/2024 192.40p 192.80p 188.00p 189.00p 165779
12/09/2024 185.60p 190.00p 185.60p 189.20p 145912
11/09/2024 187.60p 189.60p 185.40p 186.40p 799924
10/09/2024 190.00p 190.00p 185.20p 189.40p 643482
09/09/2024 188.80p 189.40p 185.20p 187.80p 150108
06/09/2024 190.00p 190.00p 185.00p 186.40p 197392
05/09/2024 189.80p 189.80p 185.00p 185.00p 98006
04/09/2024 180.20p 189.40p 180.20p 187.60p 281228
03/09/2024 194.00p 194.00p 188.73p 189.20p 4191046
02/09/2024 185.00p 194.00p 185.00p 191.20p 361812
30/08/2024 192.00p 194.60p 191.00p 194.00p 386053
29/08/2024 195.00p 195.00p 190.80p 192.60p 108346
28/08/2024 189.80p 193.20p 189.80p 190.60p 181922
27/08/2024 189.00p 194.00p 189.00p 192.60p 429584
23/08/2024 190.40p 192.80p 190.00p 191.00p 195017
22/08/2024 198.80p 198.80p 190.60p 191.80p 111384
21/08/2024 190.00p 195.20p 189.46p 194.20p 384335
20/08/2024 192.00p 194.00p 190.40p 190.40p 116464
19/08/2024 193.00p 195.40p 192.00p 195.00p 30104
16/08/2024 197.20p 198.70p 193.20p 195.00p 139930
15/08/2024 194.40p 197.00p 188.30p 197.00p 289248
14/08/2024 188.80p 193.68p 188.40p 192.00p 118242
13/08/2024 194.20p 196.40p 189.40p 189.80p 1033708
12/08/2024 190.80p 195.40p 190.61p 193.60p 711401
09/08/2024 190.00p 193.80p 187.60p 193.80p 436006
08/08/2024 187.20p 190.00p 184.60p 187.40p 258769
07/08/2024 185.00p 191.00p 185.00p 189.60p 239981
06/08/2024 184.60p 193.00p 184.20p 187.40p 370418
05/08/2024 182.00p 186.02p 176.00p 185.00p 1289259
02/08/2024 200.00p 200.00p 188.00p 188.40p 410603
01/08/2024 198.00p 199.20p 193.31p 194.40p 450911
31/07/2024 194.40p 197.80p 190.60p 193.20p 524953
30/07/2024 191.40p 194.20p 188.40p 190.20p 4017057
29/07/2024 187.00p 195.00p 182.87p 189.20p 774616
26/07/2024 180.00p 185.40p 176.60p 185.40p 322307
25/07/2024 184.60p 187.00p 177.20p 179.60p 419031
24/07/2024 190.00p 190.00p 181.20p 185.40p 403475
23/07/2024 190.00p 190.00p 184.00p 185.40p 566328
22/07/2024 190.00p 190.00p 183.44p 184.40p 178357
19/07/2024 184.60p 188.00p 183.00p 184.00p 326964
18/07/2024 182.80p 186.84p 182.40p 184.40p 351541
17/07/2024 182.60p 185.80p 181.60p 183.00p 470679
16/07/2024 180.00p 184.00p 177.20p 182.80p 400476
15/07/2024 177.20p 184.66p 173.31p 180.40p 798181
12/07/2024 179.80p 181.80p 170.60p 181.80p 387094
11/07/2024 180.00p 180.00p 175.20p 178.40p 207757
10/07/2024 178.00p 180.00p 170.20p 179.00p 401246
09/07/2024 175.00p 178.00p 170.00p 176.40p 302689
08/07/2024 174.20p 177.20p 170.00p 175.80p 165011
05/07/2024 165.80p 174.80p 165.80p 174.20p 332885
04/07/2024 164.00p 172.20p 164.00p 171.20p 360720
03/07/2024 164.00p 169.20p 164.00p 167.00p 347336
02/07/2024 173.00p 173.00p 166.49p 167.00p 159940
01/07/2024 167.60p 174.00p 167.60p 170.40p 218724

*Close Price adjusted for both dividends and splits