Me Group International PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 151.40 | 151.81 | 147.40 | 149.80 | 145.01 | 591,574 |
| 2026-05-05 | 150.00 | 154.00 | 145.80 | 149.00 | 144.24 | 1,122,483 |
| 2026-05-01 | 149.60 | 149.60 | 144.60 | 146.00 | 141.33 | 335,187 |
| 2026-04-30 | 150.00 | 150.00 | 144.00 | 146.00 | 141.33 | 242,205 |
| 2026-04-29 | 148.00 | 148.80 | 145.40 | 146.40 | 141.72 | 668,169 |
| 2026-04-28 | 156.00 | 156.00 | 147.60 | 147.60 | 142.88 | 706,681 |
| 2026-04-27 | 152.00 | 152.20 | 149.66 | 152.00 | 147.14 | 763,975 |
| 2026-04-24 | 145.60 | 149.20 | 143.00 | 149.20 | 144.43 | 561,914 |
← NewerPage 3 of 3 · 128 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.