Shares Magazine
194.40p-0.60 (-0.31%)22 Apr 2025, 16:35
Me Group International PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 192.00p | 196.00p | 189.60p | 195.00p | 213,961 |
| Apr 16, 2025 | 190.00p | 191.40p | 187.80p | 191.40p | 174,760 |
| Apr 15, 2025 | 187.20p | 191.20p | 181.20p | 191.20p | 293,751 |
| Apr 14, 2025 | 184.40p | 187.60p | 178.80p | 185.80p | 621,203 |
| Apr 11, 2025 | 179.80p | 185.20p | 176.00p | 178.40p | 417,109 |
| Apr 10, 2025 | 176.40p | 185.00p | 176.40p | 181.20p | 424,463 |
| Apr 9, 2025 | 177.80p | 178.80p | 169.20p | 171.00p | 471,221 |
| Apr 8, 2025 | 177.00p | 181.20p | 176.80p | 179.60p | 531,670 |
| Apr 7, 2025 | 171.40p | 182.60p | 165.40p | 174.20p | 1,186,959 |
| Apr 4, 2025 | 186.20p | 191.80p | 165.00p | 179.40p | 938,790 |
| Apr 3, 2025 | 192.00p | 192.00p | 186.00p | 186.80p | 358,691 |
| Apr 2, 2025 | 190.00p | 197.22p | 189.80p | 190.20p | 764,550 |
| Apr 1, 2025 | 195.00p | 198.00p | 191.00p | 194.60p | 326,169 |
| Mar 31, 2025 | 190.00p | 194.00p | 189.20p | 192.20p | 390,444 |
| Mar 28, 2025 | 191.60p | 195.60p | 190.99p | 193.00p | 279,920 |
| Mar 27, 2025 | 188.00p | 194.35p | 188.00p | 192.80p | 133,734 |
| Mar 26, 2025 | 190.00p | 192.00p | 185.00p | 190.60p | 304,474 |
| Mar 25, 2025 | 185.00p | 189.60p | 185.00p | 187.60p | 249,889 |
| Mar 24, 2025 | 190.00p | 190.00p | 184.60p | 187.40p | 267,388 |
| Mar 21, 2025 | 184.00p | 187.40p | 182.40p | 185.20p | 808,484 |
| Mar 20, 2025 | 193.00p | 193.00p | 185.75p | 185.80p | 489,217 |
| Mar 19, 2025 | 187.60p | 192.80p | 186.60p | 187.80p | 372,006 |
| Mar 18, 2025 | 190.00p | 192.80p | 185.40p | 188.80p | 349,964 |
| Mar 17, 2025 | 194.40p | 197.80p | 190.20p | 190.20p | 270,281 |
| Mar 14, 2025 | 187.00p | 195.40p | 187.00p | 193.20p | 227,972 |
| Mar 13, 2025 | 185.00p | 193.00p | 185.00p | 190.20p | 220,938 |
| Mar 12, 2025 | 194.80p | 194.80p | 186.74p | 191.80p | 332,545 |
| Mar 11, 2025 | 190.00p | 194.80p | 183.89p | 188.60p | 493,725 |
| Mar 10, 2025 | 199.00p | 200.00p | 191.40p | 191.60p | 732,695 |
| Mar 7, 2025 | 193.00p | 199.80p | 193.00p | 197.80p | 1,175,920 |
| Mar 6, 2025 | 197.00p | 200.50p | 191.00p | 194.60p | 330,960 |
| Mar 5, 2025 | 200.00p | 201.00p | 193.00p | 193.60p | 329,318 |
| Mar 4, 2025 | 197.00p | 201.00p | 193.20p | 194.20p | 459,490 |
| Mar 3, 2025 | 193.00p | 200.80p | 193.00p | 197.80p | 1,795,620 |
| Feb 28, 2025 | 204.00p | 205.50p | 192.20p | 192.20p | 10,407,035 |
| Feb 27, 2025 | 221.00p | 221.50p | 219.50p | 220.00p | 277,135 |
| Feb 26, 2025 | 218.00p | 221.50p | 218.00p | 220.00p | 359,978 |
| Feb 25, 2025 | 214.00p | 223.50p | 214.00p | 218.00p | 1,287,990 |
| Feb 24, 2025 | 216.00p | 222.50p | 209.50p | 216.00p | 1,662,628 |
| Feb 21, 2025 | 225.00p | 225.00p | 218.00p | 222.00p | 165,547 |
| Feb 20, 2025 | 215.50p | 222.00p | 215.50p | 218.50p | 300,536 |
| Feb 19, 2025 | 229.50p | 229.50p | 220.00p | 222.00p | 202,390 |
| Feb 18, 2025 | 231.00p | 231.00p | 218.50p | 223.50p | 413,924 |
| Feb 17, 2025 | 233.00p | 233.00p | 226.50p | 230.00p | 235,663 |
| Feb 14, 2025 | 230.00p | 232.50p | 228.00p | 228.50p | 250,261 |
| Feb 13, 2025 | 227.50p | 231.00p | 226.08p | 228.00p | 299,342 |
| Feb 12, 2025 | 222.00p | 228.72p | 220.57p | 227.00p | 681,758 |
| Feb 11, 2025 | 221.00p | 224.50p | 221.00p | 222.50p | 254,217 |
| Feb 10, 2025 | 219.70p | 222.56p | 219.38p | 222.50p | 251,890 |
| Feb 7, 2025 | 219.00p | 222.00p | 218.38p | 218.50p | 210,744 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |