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
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
26/10/2022 92.00p 96.40p 88.20p 96.40p 667884
25/10/2022 91.80p 93.87p 90.80p 92.00p 351768
24/10/2022 86.80p 92.22p 83.90p 92.20p 293392
21/10/2022 84.80p 87.00p 82.00p 83.80p 218392
20/10/2022 86.00p 86.50p 83.60p 83.60p 19590
19/10/2022 90.00p 90.00p 85.80p 85.80p 310116
18/10/2022 85.80p 93.03p 85.44p 87.60p 356918
17/10/2022 84.80p 88.00p 84.80p 88.00p 295751
14/10/2022 86.40p 87.50p 83.67p 84.00p 145936
13/10/2022 85.20p 86.55p 83.20p 86.40p 183104
12/10/2022 85.00p 87.00p 83.20p 86.80p 389162
11/10/2022 83.20p 89.80p 83.20p 86.80p 91528
10/10/2022 83.40p 88.20p 81.50p 86.80p 248782
07/10/2022 86.60p 89.80p 84.20p 84.20p 8783
06/10/2022 86.00p 91.00p 84.68p 87.00p 48823
05/10/2022 85.20p 89.80p 84.40p 86.80p 89497
04/10/2022 87.00p 89.54p 85.21p 88.20p 157818
03/10/2022 85.00p 86.80p 82.80p 86.20p 144206
30/09/2022 84.60p 85.00p 80.00p 85.00p 296881
29/09/2022 83.00p 85.28p 80.20p 83.60p 195665
28/09/2022 84.80p 87.21p 80.00p 86.80p 131391
27/09/2022 85.40p 88.95p 83.50p 86.80p 133404
26/09/2022 85.80p 87.40p 81.46p 87.40p 234187
23/09/2022 86.00p 90.11p 85.40p 86.00p 56405
22/09/2022 89.80p 91.20p 86.20p 86.20p 238784
21/09/2022 91.40p 92.42p 90.88p 92.40p 36999
20/09/2022 90.00p 92.67p 90.00p 91.60p 107702
16/09/2022 92.00p 92.80p 90.20p 92.00p 197867
15/09/2022 93.00p 94.28p 91.40p 91.60p 91748
14/09/2022 91.00p 92.80p 88.71p 92.60p 61459
13/09/2022 89.80p 94.40p 86.73p 92.40p 342647
12/09/2022 86.00p 90.60p 83.00p 89.20p 627042
09/09/2022 87.40p 89.88p 85.20p 87.20p 165588
08/09/2022 91.00p 94.70p 89.20p 89.60p 159576
07/09/2022 90.00p 93.00p 89.56p 91.00p 301009
06/09/2022 92.00p 92.08p 85.40p 90.20p 167739
05/09/2022 86.00p 92.02p 86.00p 90.00p 447054
02/09/2022 90.00p 92.80p 87.00p 88.40p 133875
01/09/2022 88.00p 92.20p 82.50p 87.00p 547259
31/08/2022 88.60p 89.00p 81.70p 87.80p 2031969
30/08/2022 90.00p 94.50p 88.60p 92.80p 662455
26/08/2022 96.80p 96.80p 91.20p 94.00p 168672
25/08/2022 94.80p 98.00p 91.90p 93.40p 485151
24/08/2022 93.80p 98.97p 91.00p 93.80p 537489
23/08/2022 98.00p 99.80p 95.00p 95.00p 103276
22/08/2022 97.00p 101.26p 93.73p 97.80p 237782
19/08/2022 96.20p 100.00p 95.71p 98.60p 230327
18/08/2022 102.00p 105.80p 95.63p 99.00p 266211
17/08/2022 103.50p 107.20p 102.00p 102.00p 72389
16/08/2022 103.50p 107.50p 103.00p 103.50p 149077
15/08/2022 102.50p 109.50p 102.50p 103.50p 278235
12/08/2022 105.50p 109.50p 103.17p 104.50p 319368
11/08/2022 113.50p 113.70p 103.50p 104.00p 506401
10/08/2022 110.50p 119.50p 107.50p 118.00p 748362
09/08/2022 108.50p 112.00p 106.50p 108.00p 225338
08/08/2022 107.00p 113.00p 107.00p 109.00p 752931
05/08/2022 105.50p 111.50p 103.80p 110.50p 273786
04/08/2022 107.00p 109.38p 98.00p 105.00p 553589
03/08/2022 113.00p 113.00p 108.00p 109.50p 439852
02/08/2022 107.00p 114.50p 102.50p 112.00p 299124

*Close Price adjusted for both dividends and splits