Shares Magazine
215.50p-1.50 (-0.70%)16 Jul 2025, 15:59
Me Group International PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 15, 2025 | 218.00p | 220.50p | 215.50p | 215.50p | 245,387 |
| Jul 14, 2025 | 225.00p | 225.00p | 218.00p | 219.00p | 173,070 |
| Jul 11, 2025 | 218.00p | 222.50p | 217.50p | 220.00p | 182,122 |
| Jul 10, 2025 | 221.00p | 226.00p | 220.00p | 221.00p | 371,246 |
| Jul 9, 2025 | 230.00p | 230.00p | 222.00p | 223.50p | 645,546 |
| Jul 8, 2025 | 224.00p | 227.00p | 223.50p | 227.00p | 323,797 |
| Jul 7, 2025 | 224.00p | 227.00p | 224.00p | 226.50p | 168,126 |
| Jul 4, 2025 | 224.00p | 227.59p | 224.00p | 224.00p | 190,012 |
| Jul 3, 2025 | 234.00p | 234.00p | 225.00p | 228.50p | 218,986 |
| Jul 2, 2025 | 229.00p | 232.50p | 225.22p | 226.50p | 385,930 |
| Jul 1, 2025 | 230.50p | 231.00p | 225.34p | 229.50p | 364,468 |
| Jun 30, 2025 | 231.00p | 231.00p | 227.50p | 229.50p | 367,910 |
| Jun 27, 2025 | 230.00p | 231.00p | 227.00p | 229.00p | 590,357 |
| Jun 26, 2025 | 227.50p | 231.00p | 225.94p | 228.50p | 1,445,182 |
| Jun 25, 2025 | 224.00p | 230.00p | 223.17p | 228.00p | 458,534 |
| Jun 24, 2025 | 220.00p | 226.00p | 220.00p | 224.00p | 714,954 |
| Jun 23, 2025 | 234.00p | 234.00p | 224.00p | 224.50p | 350,808 |
| Jun 20, 2025 | 224.00p | 231.00p | 220.00p | 228.50p | 2,696,698 |
| Jun 19, 2025 | 230.00p | 237.50p | 223.00p | 224.00p | 1,655,017 |
| Jun 18, 2025 | 215.00p | 230.50p | 208.00p | 230.00p | 4,082,397 |
| Jun 17, 2025 | 212.50p | 214.50p | 210.50p | 211.00p | 194,469 |
| Jun 16, 2025 | 209.00p | 214.00p | 208.40p | 214.00p | 157,048 |
| Jun 13, 2025 | 212.00p | 215.50p | 208.50p | 209.00p | 358,279 |
| Jun 12, 2025 | 220.00p | 220.00p | 209.50p | 214.50p | 184,548 |
| Jun 11, 2025 | 211.00p | 215.50p | 209.50p | 215.00p | 92,474 |
| Jun 10, 2025 | 214.00p | 217.72p | 209.00p | 211.50p | 158,154 |
| Jun 9, 2025 | 210.50p | 216.50p | 205.27p | 215.50p | 493,543 |
| Jun 6, 2025 | 210.00p | 214.50p | 208.50p | 211.00p | 209,812 |
| Jun 5, 2025 | 215.00p | 217.00p | 212.00p | 214.00p | 144,993 |
| Jun 4, 2025 | 219.00p | 220.00p | 214.50p | 216.00p | 319,090 |
| Jun 3, 2025 | 213.00p | 219.50p | 210.50p | 218.50p | 226,186 |
| Jun 2, 2025 | 212.50p | 222.00p | 212.50p | 219.00p | 587,649 |
| May 30, 2025 | 215.00p | 218.00p | 209.50p | 214.50p | 1,057,746 |
| May 29, 2025 | 214.00p | 215.20p | 210.00p | 212.50p | 192,207 |
| May 28, 2025 | 215.50p | 216.00p | 211.00p | 213.00p | 249,114 |
| May 27, 2025 | 219.00p | 219.00p | 211.50p | 213.50p | 297,498 |
| May 23, 2025 | 215.00p | 215.00p | 210.50p | 212.50p | 233,040 |
| May 22, 2025 | 211.00p | 213.50p | 206.00p | 213.00p | 211,958 |
| May 21, 2025 | 205.50p | 211.50p | 205.00p | 210.50p | 228,080 |
| May 20, 2025 | 204.00p | 209.50p | 203.50p | 209.00p | 169,576 |
| May 19, 2025 | 208.00p | 209.50p | 202.00p | 205.00p | 454,733 |
| May 16, 2025 | 207.50p | 209.50p | 205.00p | 208.50p | 225,598 |
| May 15, 2025 | 207.00p | 209.50p | 205.00p | 207.50p | 316,453 |
| May 14, 2025 | 210.00p | 211.00p | 203.00p | 207.50p | 549,989 |
| May 13, 2025 | 210.00p | 214.50p | 210.00p | 210.00p | 256,003 |
| May 12, 2025 | 217.50p | 219.50p | 211.50p | 211.50p | 236,229 |
| May 9, 2025 | 214.00p | 216.50p | 212.50p | 215.50p | 152,024 |
| May 8, 2025 | 215.00p | 215.00p | 210.00p | 212.50p | 238,452 |
| May 7, 2025 | 209.00p | 214.00p | 209.00p | 211.50p | 424,695 |
| May 6, 2025 | 204.50p | 212.50p | 201.50p | 212.00p | 621,970 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Bloomsbury Publishing PLC | 520.00 | 6.78 |
| Intermediate Capital Group PLC | 2,060.00 | 4.20 |
| Bridgepoint Group PLC | 348.40 | 3.94 |
| Alfa Financial Software Holdings PLC | 222.00 | 3.26 |
| Bytes Technology Group PLC | 340.40 | 3.15 |
| Lion Finance Group PLC | 7,335.00 | 3.02 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 74.75 | -6.45 |
| Asos PLC | 307.50 | -4.65 |
| Wh Smith PLC | 1,016.00 | -3.24 |
| Hochschild Mining PLC | 266.80 | -2.77 |
| Wetherspoon ( J.D.) PLC | 759.66 | -2.55 |
| Safestore Holdings PLC | 655.50 | -2.53 |