1. Share Prices

  2. Me Group International PLC (MEGP)

188.40p-1.40 (-0.74%)14 Aug 2024, 08:10
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Me Group International PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 13, 2024194.20p196.40p189.40p189.80p1,033,708
Aug 12, 2024190.80p195.40p190.61p193.60p711,401
Aug 9, 2024190.00p193.80p187.60p193.80p436,006
Aug 8, 2024187.20p190.00p184.60p187.40p258,769
Aug 7, 2024185.00p191.00p185.00p189.60p239,981
Aug 6, 2024184.60p193.00p184.20p187.40p370,418
Aug 5, 2024182.00p186.02p176.00p185.00p1,289,259
Aug 2, 2024200.00p200.00p188.00p188.40p410,603
Aug 1, 2024198.00p199.20p193.31p194.40p450,911
Jul 31, 2024194.40p197.80p190.60p193.20p524,953
Jul 30, 2024191.40p194.20p188.40p190.20p4,017,057
Jul 29, 2024187.00p195.00p182.87p189.20p774,616
Jul 26, 2024180.00p185.40p176.60p185.40p322,307
Jul 25, 2024184.60p187.00p177.20p179.60p419,031
Jul 24, 2024190.00p190.00p181.20p185.40p403,475
Jul 23, 2024190.00p190.00p184.00p185.40p566,328
Jul 22, 2024190.00p190.00p183.44p184.40p178,357
Jul 19, 2024184.60p188.00p183.00p184.00p326,964
Jul 18, 2024182.80p186.84p182.40p184.40p351,541
Jul 17, 2024182.60p185.80p181.60p183.00p470,679
Jul 16, 2024180.00p184.00p177.20p182.80p400,476
Jul 15, 2024177.20p184.66p173.31p180.40p798,181
Jul 12, 2024179.80p181.80p170.60p181.80p387,094
Jul 11, 2024180.00p180.00p175.20p178.40p207,757
Jul 10, 2024178.00p180.00p170.20p179.00p401,246
Jul 9, 2024175.00p178.00p170.00p176.40p302,689
Jul 8, 2024174.20p177.20p170.00p175.80p165,011
Jul 5, 2024165.80p174.80p165.80p174.20p332,885
Jul 4, 2024164.00p172.20p164.00p171.20p360,720
Jul 3, 2024164.00p169.20p164.00p167.00p347,336
Jul 2, 2024173.00p173.00p166.49p167.00p159,940
Jul 1, 2024167.60p174.00p167.60p170.40p218,724
Jun 28, 2024171.60p172.00p170.00p171.20p126,197
Jun 27, 2024170.00p172.00p169.40p172.00p492,156
Jun 26, 2024174.00p174.00p169.60p172.00p187,884
Jun 25, 2024167.00p173.40p167.00p170.00p289,858
Jun 24, 2024167.00p173.20p167.00p173.00p313,525
Jun 21, 2024170.60p173.20p167.60p169.80p642,071
Jun 20, 2024172.00p172.00p168.80p170.20p184,663
Jun 19, 2024165.00p172.00p164.20p170.20p214,613
Jun 18, 2024164.00p171.40p164.00p171.40p194,803
Jun 17, 2024169.40p169.60p164.20p167.60p242,490
Jun 14, 2024165.20p170.00p164.91p166.60p664,223
Jun 13, 2024165.00p171.80p165.00p166.80p1,149,131
Jun 12, 2024170.00p170.44p166.75p168.00p476,696
Jun 11, 2024165.00p169.60p162.20p169.60p968,343
Jun 10, 2024171.00p174.60p160.20p162.00p1,500,494
Jun 7, 2024171.40p179.80p168.56p170.40p276,424
Jun 6, 2024175.20p179.60p170.20p172.60p247,535
Jun 5, 2024173.00p179.80p170.20p171.40p384,980
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
08 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Flutter Entertainment PLC16,301.4611.23
Cmc Markets PLC329.504.44
AJ Bell PLC460.004.43
Dowlais Group PLC61.003.92
Jupiter Fund Management PLC81.224.00
Discoverie Group PLC656.003.63

Fallers

CompanyPrice% Chg
Petershill Partners PLC211.50-4.73
Helios Towers PLC117.00-3.31
Just Group PLC130.00-3.27
Bridgepoint Group PLC285.20-1.93
Playtech PLC528.00-1.86
Rio Tinto PLC4,843.54-1.73