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
08/02/2024 130.20p 137.20p 130.20p 134.60p 412728
07/02/2024 129.00p 130.80p 123.60p 129.00p 256308
06/02/2024 127.20p 129.80p 123.20p 129.60p 213521
05/02/2024 125.20p 129.80p 125.20p 126.00p 210290
02/02/2024 130.00p 130.00p 125.00p 125.80p 92427
01/02/2024 126.60p 128.88p 125.00p 125.80p 104116
31/01/2024 129.80p 129.80p 127.00p 127.00p 245993
30/01/2024 127.60p 129.60p 122.20p 127.80p 409161
29/01/2024 127.00p 129.20p 124.60p 126.20p 105364
26/01/2024 127.60p 127.60p 124.00p 125.80p 604921
25/01/2024 124.20p 127.60p 122.28p 123.80p 135380
24/01/2024 122.20p 124.00p 120.60p 123.20p 187945
23/01/2024 122.80p 123.80p 120.60p 122.00p 516658
22/01/2024 121.20p 127.60p 120.98p 121.20p 12847636
19/01/2024 120.20p 124.40p 119.83p 122.20p 1172767
18/01/2024 118.20p 124.20p 118.20p 120.60p 1333193
17/01/2024 125.40p 129.80p 118.00p 120.00p 388550
16/01/2024 130.00p 130.00p 121.80p 127.00p 207569
15/01/2024 123.60p 129.60p 123.00p 124.60p 185664
12/01/2024 126.20p 129.40p 123.80p 125.20p 263676
11/01/2024 124.40p 125.57p 122.16p 124.40p 457648
10/01/2024 130.00p 131.40p 124.60p 124.60p 234031
09/01/2024 125.00p 131.60p 125.00p 129.20p 841009
08/01/2024 128.00p 129.80p 123.52p 127.00p 261799
05/01/2024 125.00p 128.28p 118.84p 126.80p 8560073
04/01/2024 120.60p 124.20p 118.60p 119.60p 371372
03/01/2024 122.00p 125.20p 116.70p 120.60p 927137
02/01/2024 125.00p 129.60p 122.00p 124.20p 172527
29/12/2023 125.60p 129.20p 125.00p 125.00p 113900
28/12/2023 128.80p 129.60p 125.20p 127.80p 225170
27/12/2023 126.20p 130.80p 125.20p 127.00p 194468
22/12/2023 127.00p 130.80p 125.80p 127.00p 110558
21/12/2023 125.00p 128.00p 125.00p 127.00p 141000
20/12/2023 131.00p 131.00p 123.97p 126.00p 660270
19/12/2023 131.00p 131.00p 126.11p 128.20p 212464
18/12/2023 131.00p 131.00p 125.80p 126.80p 275075
15/12/2023 126.00p 128.60p 125.80p 127.00p 4946809
14/12/2023 126.20p 128.40p 125.20p 126.40p 442791
13/12/2023 125.40p 129.80p 124.40p 124.40p 395943
12/12/2023 127.00p 128.80p 124.33p 125.00p 607083
11/12/2023 125.00p 128.80p 124.37p 125.80p 580652
08/12/2023 126.80p 132.80p 126.80p 128.40p 225147
07/12/2023 134.40p 134.40p 125.27p 130.00p 278967
06/12/2023 126.00p 130.40p 126.00p 128.40p 1165362
05/12/2023 126.00p 130.60p 126.00p 128.60p 220636
04/12/2023 131.00p 133.20p 127.14p 127.20p 444259
01/12/2023 128.60p 132.20p 126.92p 130.00p 894434
30/11/2023 136.00p 136.00p 120.00p 127.80p 2204275
29/11/2023 134.20p 135.00p 132.87p 133.60p 414254
28/11/2023 135.00p 137.20p 131.20p 134.00p 410232
27/11/2023 135.40p 140.40p 132.60p 134.00p 984945
24/11/2023 135.20p 135.40p 133.40p 134.00p 182563
23/11/2023 142.60p 142.60p 133.60p 135.20p 199979
22/11/2023 142.40p 142.40p 135.20p 136.20p 410896
21/11/2023 137.20p 141.20p 132.20p 136.00p 258422
20/11/2023 143.20p 143.20p 134.86p 136.60p 287403
17/11/2023 138.00p 142.60p 133.80p 137.80p 420709
16/11/2023 143.60p 143.60p 138.60p 138.60p 131281
15/11/2023 144.80p 146.20p 143.00p 143.00p 631799
14/11/2023 139.60p 143.40p 136.09p 143.00p 1858773
13/11/2023 138.20p 144.40p 138.20p 143.00p 424316
10/11/2023 142.80p 143.00p 138.60p 140.80p 572562
09/11/2023 144.80p 144.80p 139.66p 142.40p 453192
08/11/2023 138.00p 145.40p 138.00p 142.00p 694580
07/11/2023 142.00p 144.20p 139.60p 143.00p 169884
06/11/2023 148.20p 151.80p 141.76p 143.00p 182433
03/11/2023 150.00p 151.40p 146.20p 147.80p 360726
02/11/2023 141.80p 149.40p 141.20p 149.40p 321611
01/11/2023 145.00p 145.00p 137.20p 142.20p 159002
31/10/2023 141.80p 143.14p 137.00p 140.20p 106734
30/10/2023 141.40p 144.60p 140.62p 142.40p 140011
27/10/2023 138.40p 142.40p 137.35p 141.00p 263461
26/10/2023 141.60p 148.20p 138.00p 138.00p 244647
25/10/2023 145.00p 147.40p 143.00p 143.20p 409554
24/10/2023 141.00p 146.40p 141.00p 144.60p 213019
23/10/2023 138.00p 143.80p 135.40p 142.60p 435920
20/10/2023 145.00p 146.60p 137.20p 137.60p 779713
19/10/2023 147.20p 152.00p 145.40p 149.00p 397410
18/10/2023 148.40p 150.40p 145.54p 147.80p 313691
17/10/2023 146.40p 151.00p 144.40p 149.00p 372067
16/10/2023 152.40p 154.10p 147.40p 148.80p 364406
13/10/2023 153.60p 155.24p 150.20p 151.00p 303669
12/10/2023 149.20p 158.40p 147.62p 154.40p 681469
11/10/2023 149.20p 150.00p 149.18p 149.40p 178192
10/10/2023 149.40p 151.40p 146.17p 149.00p 361651
09/10/2023 146.20p 149.80p 145.51p 147.80p 126695
06/10/2023 148.20p 149.40p 145.60p 146.20p 243743
05/10/2023 148.40p 150.00p 144.80p 148.80p 230510
04/10/2023 151.20p 151.20p 144.20p 146.80p 456652
03/10/2023 150.40p 159.80p 149.40p 149.40p 471087
02/10/2023 158.00p 164.80p 152.60p 155.80p 297063
29/09/2023 156.00p 159.40p 156.00p 157.80p 177611
28/09/2023 158.00p 161.00p 155.60p 157.40p 128363
27/09/2023 161.80p 164.00p 155.20p 160.20p 188504
26/09/2023 156.00p 162.80p 156.00p 158.80p 151189
25/09/2023 158.40p 161.00p 156.43p 159.60p 196636
22/09/2023 161.00p 162.40p 159.80p 159.80p 518807
21/09/2023 160.80p 165.00p 156.43p 162.00p 278379
20/09/2023 164.00p 167.80p 160.80p 161.00p 275333
19/09/2023 159.80p 165.00p 158.45p 160.80p 315830
18/09/2023 158.20p 161.00p 155.60p 161.00p 123251
15/09/2023 163.20p 164.00p 157.80p 159.20p 498175
14/09/2023 159.80p 162.80p 158.12p 162.60p 326495
13/09/2023 158.60p 162.93p 157.60p 159.60p 134470
12/09/2023 162.20p 163.00p 157.40p 160.80p 200749
11/09/2023 158.40p 162.40p 157.20p 160.20p 221231
08/09/2023 150.00p 157.43p 150.00p 157.00p 233944
07/09/2023 159.40p 163.00p 154.20p 154.20p 166748
06/09/2023 162.20p 165.80p 158.40p 159.00p 183609
05/09/2023 166.00p 169.00p 161.20p 164.00p 663205
04/09/2023 164.80p 165.20p 162.00p 165.20p 424414
01/09/2023 164.00p 166.60p 160.75p 162.00p 508184
31/08/2023 155.00p 162.40p 155.00p 158.80p 6823968
30/08/2023 162.60p 162.60p 157.33p 159.60p 446422
29/08/2023 160.00p 162.40p 156.20p 160.00p 421492
25/08/2023 150.80p 156.60p 150.80p 155.60p 175672
24/08/2023 153.80p 155.40p 151.70p 152.60p 221057
23/08/2023 154.80p 155.85p 152.40p 152.80p 481242
22/08/2023 157.80p 157.80p 152.60p 155.60p 128779
21/08/2023 157.60p 157.60p 154.10p 154.60p 329800
18/08/2023 164.00p 164.00p 154.40p 154.40p 443311
17/08/2023 165.00p 165.00p 159.40p 161.00p 257461
16/08/2023 163.60p 163.60p 160.20p 160.40p 139503
15/08/2023 163.60p 165.00p 162.80p 163.40p 190460
14/08/2023 161.60p 165.00p 161.60p 164.00p 415077
11/08/2023 162.20p 169.40p 158.80p 164.00p 717656
10/08/2023 151.40p 159.60p 151.40p 159.00p 238819
09/08/2023 160.00p 160.00p 152.97p 158.80p 239869
08/08/2023 153.20p 158.20p 145.00p 158.20p 933356
07/08/2023 156.00p 158.97p 151.86p 154.20p 258141
04/08/2023 158.00p 158.00p 152.56p 157.20p 246339
03/08/2023 153.00p 154.87p 150.80p 153.20p 170649
02/08/2023 155.20p 164.80p 153.85p 155.40p 173926
01/08/2023 159.00p 159.80p 155.20p 155.40p 257417
31/07/2023 158.00p 162.80p 155.80p 156.20p 260406
28/07/2023 160.00p 161.00p 153.99p 159.40p 80555
27/07/2023 156.60p 161.00p 154.80p 160.00p 2574699
26/07/2023 160.00p 160.00p 155.60p 156.00p 141167
25/07/2023 148.20p 161.80p 145.40p 159.20p 1120555
24/07/2023 156.60p 157.60p 147.20p 151.80p 1084146
21/07/2023 159.60p 159.60p 155.80p 156.20p 182397
20/07/2023 160.00p 160.00p 153.80p 159.00p 442238
19/07/2023 160.00p 160.00p 155.20p 159.00p 533628
18/07/2023 164.20p 167.80p 155.80p 156.20p 773127
17/07/2023 168.80p 169.85p 162.80p 163.20p 405845
14/07/2023 162.40p 170.40p 162.40p 169.40p 240110
13/07/2023 168.80p 170.00p 166.50p 168.80p 1686985
12/07/2023 165.00p 169.00p 162.92p 167.80p 715455
11/07/2023 169.00p 169.00p 163.80p 165.40p 194779
10/07/2023 165.40p 167.97p 162.00p 166.80p 175762
07/07/2023 161.40p 163.60p 159.66p 163.60p 238007
06/07/2023 165.40p 168.00p 160.80p 161.20p 264574
05/07/2023 167.80p 168.68p 165.60p 168.00p 161719
04/07/2023 170.60p 170.60p 167.60p 167.60p 203607
03/07/2023 165.20p 171.06p 161.73p 170.20p 347705
30/06/2023 160.00p 164.55p 160.00p 163.60p 348297
29/06/2023 160.20p 164.80p 158.60p 160.80p 187060
28/06/2023 166.60p 166.76p 162.38p 163.00p 183609
27/06/2023 160.00p 169.20p 160.00p 165.00p 193517
26/06/2023 165.00p 168.14p 163.48p 164.00p 198334
23/06/2023 166.00p 169.00p 162.80p 169.00p 654682
22/06/2023 165.00p 167.40p 163.35p 166.20p 194000
21/06/2023 165.80p 170.60p 163.22p 168.80p 301316
20/06/2023 162.00p 170.00p 162.00p 169.00p 378216
19/06/2023 170.00p 170.00p 160.00p 161.00p 353461
16/06/2023 164.00p 171.00p 163.40p 171.00p 4188935
15/06/2023 165.20p 169.80p 162.46p 165.00p 377174
14/06/2023 167.80p 169.00p 165.40p 167.00p 359409
13/06/2023 162.80p 166.00p 161.40p 165.60p 563625
12/06/2023 163.00p 166.80p 160.00p 163.00p 953707
09/06/2023 159.80p 161.88p 156.20p 159.80p 299813
08/06/2023 155.60p 158.80p 155.20p 158.20p 225631
07/06/2023 158.40p 158.51p 155.11p 157.00p 232699
06/06/2023 156.40p 160.20p 153.30p 159.60p 402056
05/06/2023 153.20p 164.94p 153.20p 159.20p 906751
02/06/2023 145.20p 150.80p 145.20p 150.80p 262046
01/06/2023 143.00p 150.60p 141.20p 149.80p 1168310
31/05/2023 138.60p 139.40p 136.60p 137.60p 146121
30/05/2023 137.60p 140.00p 137.60p 139.00p 165685
26/05/2023 135.80p 137.40p 133.60p 137.40p 160690
25/05/2023 136.00p 138.80p 134.60p 135.20p 75155
24/05/2023 138.20p 142.00p 135.88p 139.00p 139906
23/05/2023 138.00p 140.00p 136.96p 138.00p 89632
22/05/2023 133.80p 138.50p 130.80p 136.60p 205369
19/05/2023 134.20p 134.40p 132.20p 133.80p 205352
18/05/2023 130.00p 135.60p 130.00p 133.60p 324331
17/05/2023 131.80p 138.00p 130.60p 131.00p 111667
16/05/2023 137.40p 139.40p 130.20p 133.20p 259534
15/05/2023 140.60p 140.60p 135.25p 135.80p 179235
12/05/2023 135.00p 138.70p 134.00p 137.00p 329660
11/05/2023 130.00p 136.69p 128.80p 136.00p 191376
10/05/2023 128.80p 130.00p 128.55p 130.00p 213986
09/05/2023 130.00p 131.00p 129.34p 129.40p 30109
05/05/2023 129.80p 134.60p 128.46p 128.80p 488943
04/05/2023 131.80p 132.90p 130.00p 130.40p 172459
03/05/2023 131.00p 132.80p 128.40p 131.40p 1649069
02/05/2023 130.20p 133.22p 128.96p 131.60p 948803
28/04/2023 127.20p 134.60p 126.23p 128.60p 223071
27/04/2023 128.80p 128.80p 125.20p 126.00p 71595
26/04/2023 127.00p 131.75p 124.13p 127.00p 274067

*Close Price adjusted for both dividends and splits