Me Group International PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 112.60 | 115.40 | 111.40 | 111.60 | 111.60 | 546,705 |
| 2026-07-29 | 112.80 | 114.40 | 111.80 | 113.20 | 113.20 | 1,001,364 |
| 2026-07-28 | 111.20 | 112.20 | 110.00 | 112.20 | 112.20 | 796,011 |
| 2026-07-27 | 110.00 | 112.00 | 106.20 | 111.20 | 111.20 | 1,777,101 |
| 2026-07-24 | 110.00 | 110.00 | 103.20 | 106.20 | 106.20 | 1,143,233 |
← NewerPage 2 of 2 · 65 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 0.0479 GBP |
| 2025-11-06 | 0.0385 GBP |
| 2025-04-24 | 0.0445 GBP |
| 2024-11-07 | 0.0345 GBP |
| 2024-04-25 | 0.0442 GBP |
| 2023-11-02 | 0.0297 GBP |
| 2023-04-27 | 0.0060 GBP |
| 2023-04-20 | 0.0300 GBP |
| 2022-10-13 | 0.0260 GBP |
| 2022-08-11 | 0.0650 GBP |
| 2022-04-14 | 0.0289 GBP |
| 2020-04-09 | 0.0371 GBP |
| 2019-10-17 | 0.0473 GBP |
| 2019-04-04 | 0.0371 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.