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
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
28/06/2024 171.60p 172.00p 170.00p 171.20p 126197
27/06/2024 170.00p 172.00p 169.40p 172.00p 492156
26/06/2024 174.00p 174.00p 169.60p 172.00p 187884
25/06/2024 167.00p 173.40p 167.00p 170.00p 289858
24/06/2024 167.00p 173.20p 167.00p 173.00p 313525
21/06/2024 170.60p 173.20p 167.60p 169.80p 642071
20/06/2024 172.00p 172.00p 168.80p 170.20p 184663
19/06/2024 165.00p 172.00p 164.20p 170.20p 214613
18/06/2024 164.00p 171.40p 164.00p 171.40p 194803
17/06/2024 169.40p 169.60p 164.20p 167.60p 242490
14/06/2024 165.20p 170.00p 164.91p 166.60p 664223
13/06/2024 165.00p 171.80p 165.00p 166.80p 1149131
12/06/2024 170.00p 170.44p 166.75p 168.00p 476696
11/06/2024 165.00p 169.60p 162.20p 169.60p 968343
10/06/2024 171.00p 174.60p 160.20p 162.00p 1496469
07/06/2024 171.40p 179.80p 168.56p 170.40p 276424
06/06/2024 175.20p 179.60p 170.20p 172.60p 247535
05/06/2024 173.00p 179.80p 170.20p 171.40p 384980
04/06/2024 178.00p 183.60p 174.00p 174.00p 368321
03/06/2024 175.00p 183.80p 175.00p 180.00p 445880
31/05/2024 176.00p 182.80p 172.66p 182.80p 1417633
30/05/2024 169.80p 176.00p 166.60p 173.80p 679838
29/05/2024 166.00p 170.00p 166.00p 170.00p 340185
28/05/2024 167.60p 169.80p 160.20p 168.00p 252297
24/05/2024 170.00p 170.00p 160.80p 165.80p 258342
23/05/2024 165.00p 166.40p 162.60p 163.80p 128784
22/05/2024 170.00p 171.80p 165.00p 165.60p 143300
21/05/2024 170.00p 170.00p 162.40p 168.60p 153195
20/05/2024 168.00p 171.80p 162.40p 168.00p 124683
17/05/2024 165.00p 171.60p 164.40p 166.80p 150804
16/05/2024 162.00p 171.80p 162.00p 170.00p 322866
15/05/2024 164.00p 172.41p 163.80p 168.00p 349401
14/05/2024 164.20p 172.33p 164.20p 167.80p 650816
13/05/2024 162.80p 165.80p 161.40p 163.80p 86126
10/05/2024 165.00p 165.00p 161.55p 164.20p 216652
09/05/2024 159.20p 164.40p 155.60p 162.40p 238483
08/05/2024 162.00p 164.40p 158.99p 161.20p 169709
07/05/2024 157.00p 162.80p 156.40p 162.00p 252053
03/05/2024 159.60p 163.80p 156.00p 156.00p 217074
02/05/2024 161.00p 161.80p 155.94p 157.80p 235060
01/05/2024 160.00p 164.60p 155.20p 157.20p 128456
30/04/2024 162.00p 164.40p 158.14p 159.80p 181472
29/04/2024 160.00p 164.80p 156.44p 162.40p 341149
26/04/2024 163.40p 169.60p 162.76p 162.80p 124640
25/04/2024 169.80p 169.80p 164.00p 167.40p 130984
24/04/2024 172.00p 172.00p 166.00p 169.00p 259551
23/04/2024 161.00p 170.50p 161.00p 168.60p 491894
22/04/2024 168.40p 169.80p 163.00p 163.60p 507355
19/04/2024 165.40p 168.80p 161.80p 167.60p 259918
18/04/2024 161.20p 169.80p 160.60p 167.20p 176980
17/04/2024 160.20p 168.00p 160.20p 164.60p 149163
16/04/2024 165.00p 168.40p 161.40p 163.80p 313427
15/04/2024 167.00p 171.40p 167.00p 168.80p 224457
12/04/2024 173.00p 175.00p 168.47p 170.40p 246763
11/04/2024 167.00p 172.80p 166.80p 172.00p 289728
10/04/2024 168.00p 174.80p 167.00p 171.20p 261197
09/04/2024 170.20p 175.00p 166.80p 167.00p 248898
08/04/2024 169.00p 179.60p 169.00p 172.80p 779686
05/04/2024 165.40p 169.40p 165.00p 167.80p 152721
04/04/2024 167.40p 169.80p 165.32p 166.80p 133559
03/04/2024 163.20p 170.00p 162.80p 169.40p 105790
02/04/2024 165.20p 170.00p 162.00p 164.20p 169654
28/03/2024 165.40p 169.00p 162.80p 166.40p 252996
27/03/2024 165.20p 170.40p 162.48p 166.00p 173450
26/03/2024 169.60p 170.60p 166.00p 167.00p 332448
25/03/2024 165.00p 171.80p 165.00p 171.60p 102836
22/03/2024 171.20p 175.00p 168.20p 172.20p 184837
21/03/2024 175.00p 175.00p 168.80p 171.40p 160333
20/03/2024 175.00p 175.00p 170.40p 170.40p 208670
19/03/2024 175.00p 175.00p 167.20p 170.40p 388089
18/03/2024 168.00p 170.10p 161.20p 169.20p 575478
15/03/2024 163.00p 169.60p 162.55p 169.60p 617217
14/03/2024 168.00p 168.00p 164.30p 164.60p 175526
13/03/2024 164.60p 167.40p 163.50p 164.60p 464366
12/03/2024 162.00p 167.79p 160.20p 166.00p 211525
11/03/2024 168.00p 168.00p 160.21p 162.40p 180027

*Close Price adjusted for both dividends and splits