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
24/12/2025 151.40p 152.60p 151.00p 151.00p 166644
23/12/2025 152.60p 153.60p 151.56p 152.20p 1010564
22/12/2025 155.00p 157.20p 152.36p 152.80p 379102
19/12/2025 156.40p 159.40p 155.20p 155.80p 950507
18/12/2025 158.40p 160.00p 157.60p 159.20p 563620
17/12/2025 159.20p 162.00p 157.52p 158.00p 1202300
16/12/2025 158.20p 161.00p 157.80p 157.80p 816870
15/12/2025 160.40p 164.80p 159.40p 159.40p 311438
12/12/2025 158.40p 161.20p 158.00p 158.60p 484722
11/12/2025 160.80p 161.60p 158.60p 159.00p 912838
10/12/2025 162.60p 164.40p 157.80p 158.40p 8295786
09/12/2025 162.20p 163.80p 161.20p 162.00p 291054
08/12/2025 159.00p 162.80p 158.20p 161.00p 310336
05/12/2025 162.00p 164.60p 157.00p 159.40p 1783225
04/12/2025 169.80p 169.80p 162.00p 162.80p 573584
03/12/2025 169.60p 169.60p 161.20p 162.20p 1251819
02/12/2025 162.00p 165.00p 161.80p 162.00p 671502
01/12/2025 165.00p 165.00p 161.00p 162.40p 504082
28/11/2025 162.00p 164.60p 160.00p 163.00p 291689
27/11/2025 158.00p 162.00p 157.00p 162.00p 165452
26/11/2025 158.20p 164.80p 158.20p 159.00p 188474
25/11/2025 157.00p 160.60p 157.00p 160.20p 210122
24/11/2025 156.20p 160.00p 153.60p 159.20p 507838
21/11/2025 155.00p 158.00p 146.80p 155.80p 470477
20/11/2025 153.40p 154.00p 149.00p 150.20p 282109
19/11/2025 160.00p 160.00p 151.20p 151.60p 258626
18/11/2025 152.00p 157.20p 152.00p 156.40p 505333
17/11/2025 154.60p 159.20p 153.17p 156.20p 431805
14/11/2025 155.00p 156.80p 151.80p 154.00p 1239859
13/11/2025 161.20p 161.21p 155.00p 156.00p 493196
12/11/2025 165.00p 165.00p 158.40p 159.40p 363115
11/11/2025 163.20p 166.20p 160.00p 161.40p 789029
10/11/2025 180.00p 180.00p 163.00p 164.40p 974640
07/11/2025 195.00p 195.00p 166.00p 175.00p 1982990
06/11/2025 193.60p 194.40p 188.60p 189.60p 566278
05/11/2025 182.40p 195.94p 182.40p 194.40p 761544
04/11/2025 192.00p 192.00p 185.20p 186.00p 1023285
03/11/2025 192.00p 192.00p 187.20p 190.40p 305766
31/10/2025 188.80p 191.00p 186.40p 188.40p 355896
30/10/2025 190.00p 190.00p 182.00p 187.00p 597254
29/10/2025 188.20p 189.00p 184.00p 184.00p 207841
28/10/2025 195.00p 195.00p 185.40p 187.00p 330505
27/10/2025 191.40p 192.40p 187.40p 188.00p 366432
24/10/2025 195.00p 195.00p 187.60p 189.80p 361766
23/10/2025 190.00p 191.50p 189.40p 190.00p 282705
22/10/2025 185.00p 190.60p 183.00p 189.40p 674213
21/10/2025 181.00p 187.20p 181.00p 184.00p 158015
20/10/2025 190.80p 190.80p 181.00p 184.20p 204563
17/10/2025 181.20p 189.00p 181.20p 182.20p 287238
16/10/2025 191.00p 191.00p 185.40p 185.40p 198117
15/10/2025 189.00p 190.22p 187.00p 189.80p 153454
14/10/2025 190.00p 190.80p 187.80p 188.20p 458905
13/10/2025 190.00p 190.00p 181.20p 189.00p 286408
10/10/2025 182.00p 189.00p 182.00p 182.80p 307599
09/10/2025 184.40p 186.00p 183.05p 185.60p 439157
08/10/2025 182.40p 185.00p 181.97p 184.40p 401469
07/10/2025 183.80p 187.40p 183.00p 183.00p 578761
06/10/2025 183.80p 185.60p 182.00p 183.60p 813994
03/10/2025 180.00p 184.40p 175.20p 184.40p 611551
02/10/2025 181.00p 182.40p 178.80p 180.60p 404435
01/10/2025 190.00p 190.00p 179.07p 180.80p 737631
30/09/2025 188.00p 189.40p 183.00p 185.20p 585849
29/09/2025 186.00p 187.80p 182.60p 185.60p 345918
26/09/2025 183.80p 185.20p 183.33p 185.20p 153079
25/09/2025 184.00p 185.60p 181.48p 183.40p 161135
24/09/2025 187.40p 188.80p 184.60p 186.00p 334461
23/09/2025 187.60p 189.00p 185.40p 187.40p 180123
22/09/2025 195.00p 195.00p 186.20p 187.00p 260071
19/09/2025 190.60p 192.20p 187.40p 188.60p 613606
18/09/2025 191.00p 192.00p 189.00p 190.40p 263388
17/09/2025 190.00p 191.80p 189.40p 191.20p 168566
16/09/2025 192.20p 192.20p 191.80p 189.80p 155226
15/09/2025 192.20p 194.40p 191.40p 191.80p 170206
12/09/2025 193.00p 195.40p 190.00p 190.80p 675351
11/09/2025 195.00p 195.00p 187.40p 191.00p 645709
10/09/2025 195.00p 195.00p 185.80p 187.40p 399972
09/09/2025 200.00p 200.00p 187.60p 189.40p 238889
08/09/2025 193.00p 195.80p 191.40p 191.80p 261266
05/09/2025 194.00p 194.80p 190.00p 192.60p 193676
04/09/2025 195.40p 195.40p 190.00p 192.00p 173138
03/09/2025 200.00p 200.00p 191.60p 192.00p 284085
02/09/2025 198.40p 200.50p 192.93p 194.20p 725270
01/09/2025 200.50p 201.50p 198.20p 200.50p 343543
29/08/2025 205.00p 205.00p 199.00p 200.00p 1021810
28/08/2025 201.00p 202.00p 198.72p 199.80p 382544
27/08/2025 203.00p 206.50p 200.00p 201.00p 340207
26/08/2025 208.00p 208.00p 197.30p 201.50p 476469
22/08/2025 208.00p 208.00p 202.00p 205.00p 237487
21/08/2025 202.00p 205.50p 200.50p 205.00p 250982
20/08/2025 206.00p 208.00p 202.00p 204.50p 549804
19/08/2025 213.00p 213.00p 206.31p 208.00p 315391
18/08/2025 212.00p 215.50p 207.00p 209.00p 369380
15/08/2025 211.50p 213.50p 207.50p 212.00p 423462
14/08/2025 213.00p 215.00p 207.50p 209.50p 277068
13/08/2025 220.00p 220.00p 213.00p 213.00p 128467
12/08/2025 220.00p 220.00p 213.00p 215.50p 196324
11/08/2025 217.50p 218.00p 213.00p 214.50p 473950
08/08/2025 219.00p 220.00p 216.50p 216.50p 151340
07/08/2025 217.50p 220.00p 216.50p 218.50p 495038
06/08/2025 217.00p 220.00p 217.00p 217.50p 222443
05/08/2025 223.00p 223.29p 217.00p 217.00p 415842
04/08/2025 220.00p 224.00p 216.50p 216.50p 207609
01/08/2025 222.00p 225.00p 214.50p 217.50p 189279
31/07/2025 221.00p 228.00p 221.00p 223.00p 462940
30/07/2025 215.00p 223.94p 215.00p 221.00p 918030
29/07/2025 216.50p 221.00p 216.00p 219.50p 3378813
28/07/2025 221.50p 222.50p 215.50p 216.50p 144911
25/07/2025 218.00p 223.50p 216.00p 220.50p 559470
24/07/2025 217.00p 219.00p 213.50p 218.50p 658026
23/07/2025 219.00p 222.00p 217.00p 217.50p 360826
22/07/2025 214.50p 227.50p 214.50p 219.00p 679629
21/07/2025 216.00p 218.00p 214.50p 217.00p 138979
18/07/2025 220.00p 220.00p 212.50p 217.00p 332614
17/07/2025 210.50p 216.00p 210.00p 214.00p 477810
16/07/2025 215.00p 217.00p 213.00p 215.00p 289746
15/07/2025 218.00p 220.50p 215.50p 215.50p 245386
14/07/2025 225.00p 225.00p 218.00p 219.00p 173069
11/07/2025 218.00p 222.50p 217.50p 220.00p 182121
10/07/2025 221.00p 226.00p 220.00p 221.00p 371246
09/07/2025 230.00p 230.00p 222.00p 223.50p 645544
08/07/2025 224.00p 227.00p 223.50p 227.00p 323797
07/07/2025 224.00p 227.00p 224.00p 226.50p 168126
04/07/2025 224.00p 227.59p 224.00p 224.00p 190011
03/07/2025 234.00p 234.00p 225.00p 228.50p 218985
02/07/2025 229.00p 232.50p 225.22p 226.50p 385929
01/07/2025 230.50p 231.00p 225.34p 229.50p 359469
30/06/2025 231.00p 231.00p 227.50p 229.50p 367911
27/06/2025 230.00p 231.00p 227.00p 229.00p 590357
26/06/2025 227.50p 231.00p 225.94p 228.50p 1445182
25/06/2025 224.00p 230.00p 223.17p 228.00p 458535
24/06/2025 220.00p 226.00p 220.00p 224.00p 714954
23/06/2025 234.00p 234.00p 224.00p 224.50p 350806
20/06/2025 224.00p 231.00p 220.00p 228.50p 2696699
19/06/2025 230.00p 237.50p 223.00p 224.00p 1655016
18/06/2025 215.00p 230.50p 208.00p 230.00p 4082397
17/06/2025 212.50p 214.50p 210.50p 211.00p 194466
16/06/2025 209.00p 214.00p 208.40p 214.00p 157048
13/06/2025 212.00p 215.50p 208.50p 209.00p 358277
12/06/2025 220.00p 220.00p 209.50p 214.50p 184548
11/06/2025 211.00p 215.50p 209.50p 215.00p 92475
10/06/2025 214.00p 217.72p 209.00p 211.50p 158152
09/06/2025 210.50p 216.50p 205.27p 215.50p 493543
06/06/2025 210.00p 214.50p 208.50p 211.00p 209809
05/06/2025 215.00p 217.00p 212.00p 214.00p 144991
04/06/2025 219.00p 220.00p 214.50p 216.00p 319089
03/06/2025 213.00p 219.50p 210.50p 218.50p 226184
02/06/2025 212.50p 222.00p 212.50p 219.00p 587651
30/05/2025 215.00p 218.00p 209.50p 214.50p 1057746
29/05/2025 214.00p 215.20p 210.00p 212.50p 192207
28/05/2025 215.50p 216.00p 211.00p 213.00p 249113
27/05/2025 219.00p 219.00p 211.50p 213.50p 297498
23/05/2025 215.00p 215.00p 210.50p 212.50p 233041
22/05/2025 211.00p 213.50p 206.00p 213.00p 211956
21/05/2025 205.50p 211.50p 205.00p 210.50p 228080
20/05/2025 204.00p 209.50p 203.50p 209.00p 169576
19/05/2025 208.00p 209.50p 202.00p 205.00p 454733
16/05/2025 207.50p 209.50p 205.00p 208.50p 225597
15/05/2025 207.00p 209.50p 205.00p 207.50p 290452
14/05/2025 210.00p 211.00p 203.00p 207.50p 359988
13/05/2025 210.00p 214.50p 210.00p 210.00p 256002
12/05/2025 217.50p 219.50p 211.50p 211.50p 236228
09/05/2025 214.00p 216.50p 212.50p 215.50p 152024
08/05/2025 215.00p 215.00p 210.00p 212.50p 238451
07/05/2025 209.00p 214.00p 209.00p 211.50p 424696
06/05/2025 204.50p 212.50p 201.50p 212.00p 621968
02/05/2025 203.00p 208.00p 195.20p 206.00p 296734
01/05/2025 195.00p 203.50p 195.00p 202.00p 265403
30/04/2025 195.00p 201.92p 195.00p 201.50p 353795
29/04/2025 194.80p 200.00p 192.80p 199.00p 209653
28/04/2025 193.00p 196.60p 190.00p 195.60p 367315
25/04/2025 193.80p 194.80p 189.74p 190.40p 319492
24/04/2025 193.40p 194.80p 186.60p 193.60p 772651
23/04/2025 197.80p 199.60p 193.80p 196.00p 303355
22/04/2025 190.00p 197.20p 190.00p 194.40p 259122
17/04/2025 192.00p 196.00p 189.60p 195.00p 213962
16/04/2025 190.00p 191.40p 187.80p 191.40p 174761
15/04/2025 187.20p 191.20p 181.20p 191.20p 293753
14/04/2025 184.40p 187.60p 178.80p 185.80p 621205
11/04/2025 179.80p 185.20p 176.00p 178.40p 417111
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

*Close Price adjusted for both dividends and splits