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
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
25/04/2023 131.60p 134.80p 125.12p 126.20p 41258
24/04/2023 130.20p 133.99p 125.57p 127.40p 143365
21/04/2023 132.80p 138.20p 130.20p 131.20p 239747
20/04/2023 131.80p 138.20p 126.70p 133.00p 262254
19/04/2023 135.00p 139.00p 132.00p 135.00p 185090
18/04/2023 135.20p 142.40p 132.60p 133.60p 194415
17/04/2023 136.00p 140.00p 130.00p 138.60p 306029
14/04/2023 131.80p 133.99p 130.85p 132.80p 227719
13/04/2023 134.20p 134.20p 130.66p 132.00p 199692
12/04/2023 130.20p 132.60p 128.40p 129.00p 159764
11/04/2023 129.40p 131.45p 127.97p 129.00p 166072
06/04/2023 128.80p 129.23p 127.28p 128.00p 92129
05/04/2023 127.20p 128.60p 126.40p 127.60p 44423
04/04/2023 130.00p 130.00p 125.56p 127.40p 114500
03/04/2023 126.00p 128.60p 122.20p 128.60p 197873
31/03/2023 126.00p 129.00p 123.50p 125.50p 563685
30/03/2023 126.50p 128.16p 124.70p 126.00p 79212
29/03/2023 124.50p 128.50p 124.50p 128.00p 59764
28/03/2023 125.00p 126.20p 123.98p 126.00p 29226
27/03/2023 126.00p 127.00p 122.27p 124.00p 128000
24/03/2023 127.50p 127.50p 123.50p 125.50p 72218
23/03/2023 127.00p 131.50p 125.30p 128.00p 118612
22/03/2023 131.00p 131.00p 127.80p 128.50p 158869
21/03/2023 122.00p 130.50p 122.00p 130.50p 275492
20/03/2023 120.50p 125.50p 120.10p 125.50p 149582
17/03/2023 130.00p 130.00p 121.39p 123.00p 262253
16/03/2023 127.50p 128.00p 122.00p 124.50p 138062
15/03/2023 126.50p 130.44p 123.17p 126.00p 182284
14/03/2023 127.00p 130.00p 123.80p 130.00p 332901
13/03/2023 129.00p 131.73p 118.78p 123.00p 845968
10/03/2023 132.00p 133.20p 128.27p 129.50p 386546
09/03/2023 134.50p 136.00p 131.30p 135.50p 182735
08/03/2023 143.00p 143.00p 134.00p 134.00p 318284
07/03/2023 143.00p 143.04p 133.50p 139.50p 726380
06/03/2023 142.00p 144.98p 139.92p 142.50p 468354
03/03/2023 140.00p 146.50p 138.00p 141.50p 778165
02/03/2023 138.00p 141.00p 137.50p 137.50p 423597
01/03/2023 131.00p 143.00p 128.75p 140.50p 1600272
28/02/2023 134.50p 138.67p 121.97p 126.50p 654958
27/02/2023 125.00p 138.50p 122.12p 132.50p 589810
24/02/2023 130.00p 130.00p 116.51p 123.00p 804283
23/02/2023 134.00p 136.00p 130.24p 131.00p 315287
22/02/2023 135.00p 135.77p 134.00p 135.00p 116397
21/02/2023 135.50p 135.50p 134.38p 135.00p 99636
20/02/2023 135.00p 135.50p 134.00p 135.00p 133488
17/02/2023 137.00p 137.95p 134.21p 136.00p 231837
16/02/2023 137.50p 138.00p 135.50p 137.00p 239129
15/02/2023 133.00p 138.00p 132.57p 136.50p 496895
14/02/2023 132.50p 133.50p 129.70p 133.00p 107105
13/02/2023 132.00p 133.30p 130.50p 132.50p 133748
10/02/2023 131.00p 133.73p 130.50p 132.00p 148355
09/02/2023 129.00p 133.50p 129.00p 133.50p 213796
08/02/2023 129.00p 131.00p 127.21p 129.00p 126814
07/02/2023 129.00p 131.00p 126.50p 131.00p 118535
06/02/2023 128.50p 130.50p 125.75p 129.50p 127711
03/02/2023 130.00p 130.50p 126.50p 129.00p 432979
02/02/2023 123.50p 132.00p 123.50p 128.50p 395728
01/02/2023 126.50p 126.75p 123.50p 125.50p 411135
31/01/2023 129.50p 133.00p 128.00p 128.00p 413987
30/01/2023 132.00p 133.27p 130.00p 131.50p 372164
27/01/2023 129.00p 133.78p 127.50p 131.50p 1007272
26/01/2023 127.50p 129.92p 127.00p 129.00p 656468
25/01/2023 127.00p 130.00p 125.00p 127.50p 292184
24/01/2023 125.50p 129.50p 123.25p 129.50p 126901
23/01/2023 125.00p 129.50p 122.00p 124.50p 116037
20/01/2023 127.00p 128.00p 124.38p 124.50p 143310
19/01/2023 129.50p 132.00p 127.13p 128.00p 186765
18/01/2023 124.50p 132.00p 124.50p 131.00p 458638
17/01/2023 124.50p 125.00p 123.63p 124.50p 156128
16/01/2023 120.50p 125.88p 120.50p 124.50p 271262
13/01/2023 121.50p 125.00p 120.00p 125.00p 380386
12/01/2023 118.00p 124.50p 117.43p 121.00p 259137
11/01/2023 117.00p 123.08p 115.00p 120.00p 279842
10/01/2023 119.00p 122.00p 116.94p 119.00p 347895
09/01/2023 115.00p 125.50p 110.50p 121.00p 893508
06/01/2023 114.50p 115.00p 110.50p 114.00p 116319
05/01/2023 112.75p 115.57p 110.70p 114.00p 96804
04/01/2023 115.00p 115.00p 112.12p 112.50p 185888
03/01/2023 115.00p 117.50p 112.90p 114.00p 407727
30/12/2022 116.00p 116.00p 113.76p 115.00p 40795
29/12/2022 114.00p 118.00p 113.40p 116.00p 150283
28/12/2022 114.50p 116.00p 112.30p 114.50p 131593
23/12/2022 113.00p 115.50p 110.50p 113.00p 398759
22/12/2022 108.50p 114.50p 108.50p 113.00p 179926
21/12/2022 111.50p 114.17p 111.00p 111.00p 40752
20/12/2022 113.50p 114.50p 110.80p 113.50p 25033
19/12/2022 112.75p 115.00p 111.00p 113.50p 59187
16/12/2022 113.50p 117.00p 110.40p 114.00p 276035
15/12/2022 113.00p 117.50p 113.00p 115.50p 189657
14/12/2022 113.00p 113.82p 111.12p 112.50p 390181
13/12/2022 110.50p 114.00p 110.50p 113.00p 79393
12/12/2022 112.00p 114.00p 109.50p 113.00p 239034
09/12/2022 108.00p 111.00p 106.75p 111.00p 107829
08/12/2022 110.00p 112.61p 107.00p 110.50p 328629
07/12/2022 110.00p 110.00p 105.50p 107.50p 246027
06/12/2022 108.00p 114.94p 107.50p 108.00p 404690
05/12/2022 104.00p 111.50p 102.00p 111.50p 477700
02/12/2022 103.00p 106.00p 102.80p 104.50p 75287
01/12/2022 105.00p 108.50p 103.00p 103.00p 85867
30/11/2022 102.00p 105.00p 102.00p 105.00p 57178
29/11/2022 102.00p 105.66p 102.00p 105.00p 260114
28/11/2022 105.00p 107.50p 99.80p 104.50p 77933
25/11/2022 100.00p 106.50p 100.00p 105.00p 143517
24/11/2022 103.00p 105.50p 103.00p 105.00p 337775
23/11/2022 103.00p 106.00p 103.00p 104.50p 246483
22/11/2022 102.50p 105.50p 102.50p 104.50p 430089
21/11/2022 106.00p 108.00p 103.00p 103.00p 115132
18/11/2022 105.00p 106.00p 103.50p 106.00p 404984
17/11/2022 103.00p 104.50p 101.41p 104.50p 328905
16/11/2022 105.00p 106.84p 100.00p 103.00p 579980
15/11/2022 105.00p 106.00p 100.00p 104.00p 618537
14/11/2022 95.00p 107.50p 95.00p 104.50p 2839629
11/11/2022 96.80p 96.80p 92.40p 94.80p 571226
10/11/2022 93.20p 96.50p 93.20p 95.00p 60117
09/11/2022 94.80p 97.38p 92.84p 94.00p 23525
08/11/2022 94.20p 96.93p 94.20p 94.20p 38914
07/11/2022 94.40p 98.90p 89.60p 93.60p 178633
04/11/2022 91.80p 94.00p 88.20p 93.40p 85240
03/11/2022 91.80p 93.80p 89.22p 92.60p 253824
02/11/2022 97.00p 97.40p 90.80p 92.60p 1033188
01/11/2022 93.20p 95.24p 92.17p 94.20p 183231
31/10/2022 90.00p 94.81p 90.00p 92.80p 106334
28/10/2022 93.20p 94.40p 91.55p 93.20p 18593
27/10/2022 96.80p 96.80p 92.80p 93.20p 291997

*Close Price adjusted for both dividends and splits