Me Group International PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	110.60	114.30	109.80	111.20	111.20	649,361
2026-10-22	112.60	113.24	109.60	111.60	111.60	1,302,338
2026-10-21	117.20	119.00	112.40	113.40	113.40	1,530,225
2026-10-20	122.00	122.00	117.00	119.40	119.40	425,631
2026-10-19	122.00	122.00	119.20	120.20	120.20	611,372
2026-10-16	122.00	122.00	117.40	121.40	121.40	760,145
2026-10-15	115.00	121.26	115.00	117.60	117.60	1,249,582
2026-10-14	117.60	119.80	115.60	115.60	115.60	439,978
2026-10-13	114.00	118.20	112.40	117.00	117.00	2,880,991
2026-10-12	115.00	115.00	111.40	112.00	112.00	1,057,496
2026-10-09	114.40	114.80	111.20	112.80	112.80	815,132
2026-10-08	115.00	115.00	111.40	111.80	111.80	505,930
2026-10-07	115.00	117.00	112.40	113.80	113.80	669,790
2026-10-06	116.80	123.40	115.20	115.60	115.60	690,918
2026-10-05	123.40	124.20	116.40	117.20	117.20	1,184,414
2026-10-02	124.60	124.80	116.63	117.80	117.80	682,626
2026-10-01	125.00	125.00	118.80	119.00	119.00	536,158
2026-09-30	124.80	124.80	120.20	122.80	122.80	1,052,769
2026-09-29	124.80	124.80	121.20	121.20	121.20	486,582
2026-09-28	118.00	124.60	116.60	123.80	123.80	2,476,020
2026-09-25	114.00	119.80	114.00	116.20	116.20	1,094,494
2026-09-24	121.00	121.00	114.40	114.40	114.40	655,482
2026-09-23	125.00	125.00	115.80	117.20	117.20	636,713

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.