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
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
08/03/2024 164.00p 167.80p 164.00p 165.00p 221245
07/03/2024 169.80p 170.00p 161.96p 166.60p 299633
06/03/2024 170.00p 170.00p 162.60p 163.00p 1171046
05/03/2024 162.60p 167.58p 160.20p 167.00p 479662
04/03/2024 165.20p 169.80p 160.80p 163.40p 586592
01/03/2024 160.00p 168.05p 160.00p 167.00p 356031
29/02/2024 163.00p 163.00p 156.91p 160.80p 740300
28/02/2024 160.40p 162.80p 157.08p 158.40p 345055
27/02/2024 161.20p 162.71p 158.80p 158.80p 390110
26/02/2024 156.40p 161.00p 154.60p 160.00p 493116
23/02/2024 159.00p 160.00p 151.40p 153.00p 616921
22/02/2024 131.40p 160.01p 131.40p 159.40p 1819466
21/02/2024 135.20p 139.80p 132.23p 132.80p 157942
20/02/2024 133.80p 139.00p 130.40p 133.40p 88224
19/02/2024 132.00p 139.00p 132.00p 135.20p 112883
16/02/2024 133.20p 136.32p 131.60p 131.80p 260777
15/02/2024 137.40p 139.60p 132.20p 134.40p 1166067
14/02/2024 136.00p 138.00p 133.66p 136.40p 248608
13/02/2024 135.40p 136.04p 133.40p 134.80p 476737
12/02/2024 140.00p 140.00p 132.80p 135.00p 284748
09/02/2024 137.00p 138.50p 131.80p 136.60p 185929
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

*Close Price adjusted for both dividends and splits