Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,101.59 +863.92 (+1.32%) CMC Crypto 200
1,374.86 -7.80 (-0.56%)
ME Group International plc (MEGP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:33PM BST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 172.00 | 172.00 | 168.80 | 171.60 | 171.60 | 42,786 |
| 19 Jun 2024 | 165.00 | 172.00 | 164.20 | 170.20 | 170.20 | 214,613 |
| 18 Jun 2024 | 164.00 | 171.40 | 164.00 | 171.40 | 171.40 | 194,803 |
| 17 Jun 2024 | 169.40 | 169.60 | 164.20 | 167.60 | 167.60 | 242,490 |
| 14 Jun 2024 | 165.20 | 170.00 | 164.91 | 166.60 | 166.60 | 664,223 |
| 13 Jun 2024 | 165.00 | 171.80 | 165.00 | 166.80 | 166.80 | 1,149,131 |
| 12 Jun 2024 | 170.00 | 170.44 | 166.75 | 168.00 | 168.00 | 476,696 |
| 11 Jun 2024 | 165.00 | 169.60 | 162.20 | 169.60 | 169.60 | 968,343 |
| 10 Jun 2024 | 171.00 | 174.60 | 160.20 | 162.00 | 162.00 | 1,500,494 |
| 07 Jun 2024 | 171.40 | 179.80 | 168.56 | 170.40 | 170.40 | 276,424 |
| 06 Jun 2024 | 175.20 | 179.60 | 170.20 | 172.60 | 172.60 | 247,535 |
| 05 Jun 2024 | 173.00 | 179.80 | 170.20 | 171.40 | 171.40 | 384,980 |
| 04 Jun 2024 | 178.00 | 183.60 | 174.00 | 174.00 | 174.00 | 368,321 |
| 03 Jun 2024 | 175.00 | 183.80 | 175.00 | 180.00 | 180.00 | 445,880 |
| 31 May 2024 | 176.00 | 182.80 | 172.66 | 182.80 | 182.80 | 1,417,633 |
| 30 May 2024 | 169.80 | 176.00 | 166.60 | 173.80 | 173.80 | 679,838 |
| 29 May 2024 | 166.00 | 170.00 | 166.00 | 170.00 | 170.00 | 340,185 |
| 28 May 2024 | 167.60 | 169.80 | 160.20 | 168.00 | 168.00 | 252,297 |
| 24 May 2024 | 170.00 | 170.00 | 160.80 | 165.80 | 165.80 | 258,342 |
| 23 May 2024 | 165.00 | 166.40 | 162.60 | 163.80 | 163.80 | 128,784 |
| 22 May 2024 | 170.00 | 171.80 | 165.00 | 165.60 | 165.60 | 143,300 |
| 21 May 2024 | 170.00 | 170.00 | 162.40 | 168.60 | 168.60 | 153,195 |
| 20 May 2024 | 168.00 | 171.80 | 162.40 | 168.00 | 168.00 | 124,683 |
| 17 May 2024 | 165.00 | 171.60 | 164.40 | 166.80 | 166.80 | 150,804 |
| 16 May 2024 | 162.00 | 171.80 | 162.00 | 170.00 | 170.00 | 322,866 |
| 15 May 2024 | 164.00 | 172.41 | 163.80 | 168.00 | 168.00 | 349,401 |
| 14 May 2024 | 164.20 | 172.33 | 164.20 | 167.80 | 167.80 | 650,816 |
| 13 May 2024 | 162.80 | 165.80 | 161.40 | 163.80 | 163.80 | 86,126 |
| 10 May 2024 | 165.00 | 165.00 | 161.55 | 164.20 | 164.20 | 216,652 |
| 09 May 2024 | 159.20 | 164.40 | 155.60 | 162.40 | 162.40 | 238,483 |
| 08 May 2024 | 162.00 | 164.40 | 158.99 | 161.20 | 161.20 | 169,709 |
| 07 May 2024 | 157.00 | 162.80 | 156.40 | 162.00 | 162.00 | 252,053 |
| 03 May 2024 | 159.60 | 163.80 | 156.00 | 156.00 | 156.00 | 217,074 |
| 02 May 2024 | 161.00 | 161.80 | 155.94 | 157.80 | 157.80 | 235,060 |
| 01 May 2024 | 160.00 | 164.60 | 155.20 | 157.20 | 157.20 | 128,456 |
| 30 Apr 2024 | 162.00 | 164.40 | 158.14 | 159.80 | 159.80 | 353,683 |
| 29 Apr 2024 | 160.00 | 164.80 | 156.44 | 162.40 | 162.40 | 341,149 |
| 26 Apr 2024 | 163.40 | 169.60 | 162.76 | 162.80 | 162.80 | 130,938 |
| 25 Apr 2024 | 169.80 | 169.80 | 164.00 | 167.40 | 167.40 | 139,538 |
| 25 Apr 2024 | 4.42 Dividend | |||||
| 24 Apr 2024 | 172.00 | 172.00 | 166.00 | 169.00 | 164.58 | 266,768 |
| 23 Apr 2024 | 161.00 | 170.50 | 161.00 | 168.60 | 164.19 | 499,505 |
| 22 Apr 2024 | 168.40 | 169.80 | 163.00 | 163.60 | 159.32 | 514,748 |
| 19 Apr 2024 | 165.40 | 168.80 | 161.80 | 167.60 | 163.22 | 261,319 |
| 18 Apr 2024 | 161.20 | 169.80 | 160.60 | 167.20 | 162.83 | 203,401 |
| 17 Apr 2024 | 160.20 | 168.00 | 160.20 | 164.60 | 160.30 | 152,756 |
| 16 Apr 2024 | 165.00 | 168.40 | 161.40 | 163.80 | 159.52 | 323,042 |
| 15 Apr 2024 | 167.00 | 171.40 | 167.00 | 168.80 | 164.39 | 227,409 |
| 12 Apr 2024 | 173.00 | 175.00 | 168.47 | 170.40 | 165.94 | 254,324 |
| 11 Apr 2024 | 167.00 | 172.80 | 166.80 | 172.00 | 167.50 | 312,902 |
| 10 Apr 2024 | 168.00 | 174.80 | 167.00 | 171.20 | 166.72 | 278,908 |
| 09 Apr 2024 | 170.20 | 175.00 | 166.80 | 167.00 | 162.63 | 252,784 |
| 08 Apr 2024 | 169.00 | 179.60 | 169.00 | 172.80 | 168.28 | 789,055 |
| 05 Apr 2024 | 165.40 | 169.40 | 165.00 | 167.80 | 163.41 | 154,183 |
| 04 Apr 2024 | 167.40 | 169.80 | 165.32 | 166.80 | 162.44 | 139,128 |
| 03 Apr 2024 | 163.20 | 170.00 | 162.80 | 169.40 | 164.97 | 107,243 |
| 02 Apr 2024 | 165.20 | 170.00 | 162.00 | 164.20 | 159.91 | 189,563 |
| 28 Mar 2024 | 165.40 | 169.00 | 162.80 | 166.40 | 162.05 | 289,382 |
| 27 Mar 2024 | 165.20 | 170.40 | 162.48 | 166.00 | 161.66 | 184,960 |
| 26 Mar 2024 | 169.60 | 170.60 | 166.00 | 167.00 | 162.63 | 502,069 |
| 25 Mar 2024 | 165.00 | 171.80 | 165.00 | 171.60 | 167.11 | 109,812 |
| 22 Mar 2024 | 171.20 | 175.00 | 168.20 | 172.20 | 167.70 | 251,154 |
| 21 Mar 2024 | 175.00 | 175.00 | 168.80 | 171.40 | 166.92 | 239,593 |
| 20 Mar 2024 | 169.00 | 174.80 | 168.52 | 170.40 | 165.94 | 323,455 |
| 19 Mar 2024 | 175.00 | 175.00 | 167.20 | 170.40 | 165.94 | 741,362 |
| 18 Mar 2024 | 168.00 | 170.10 | 161.20 | 169.20 | 164.77 | 705,750 |
| 15 Mar 2024 | 163.00 | 169.60 | 162.55 | 169.60 | 165.16 | 620,709 |
| 14 Mar 2024 | 168.00 | 168.00 | 164.30 | 164.60 | 160.30 | 187,410 |
| 13 Mar 2024 | 164.60 | 167.40 | 163.50 | 164.60 | 160.30 | 497,244 |
| 12 Mar 2024 | 162.00 | 167.79 | 160.20 | 166.00 | 161.66 | 243,591 |
| 11 Mar 2024 | 168.00 | 168.00 | 160.21 | 162.40 | 158.15 | 218,492 |
| 08 Mar 2024 | 164.00 | 167.80 | 164.00 | 165.00 | 160.68 | 303,925 |
| 07 Mar 2024 | 169.80 | 170.00 | 161.96 | 166.60 | 162.24 | 321,268 |
| 06 Mar 2024 | 170.00 | 170.00 | 162.60 | 163.00 | 158.74 | 1,181,184 |
| 05 Mar 2024 | 162.60 | 167.58 | 160.20 | 167.00 | 162.63 | 584,080 |
| 04 Mar 2024 | 165.20 | 169.80 | 160.80 | 163.40 | 159.13 | 633,309 |
| 01 Mar 2024 | 160.00 | 168.05 | 160.00 | 167.00 | 162.63 | 369,868 |
| 29 Feb 2024 | 163.00 | 163.00 | 156.91 | 160.80 | 156.59 | 1,349,964 |
| 28 Feb 2024 | 160.40 | 162.80 | 157.08 | 158.40 | 154.26 | 594,692 |
| 27 Feb 2024 | 161.20 | 162.71 | 158.80 | 158.80 | 154.65 | 1,274,511 |
| 26 Feb 2024 | 156.40 | 161.00 | 154.60 | 160.00 | 155.82 | 1,330,010 |
| 23 Feb 2024 | 159.00 | 160.00 | 151.40 | 153.00 | 149.00 | 662,423 |
| 22 Feb 2024 | 131.40 | 160.01 | 131.40 | 159.40 | 155.23 | 2,178,685 |
| 21 Feb 2024 | 135.20 | 139.80 | 132.23 | 132.80 | 129.33 | 189,734 |
| 20 Feb 2024 | 133.80 | 139.00 | 130.40 | 133.40 | 129.91 | 129,387 |
| 19 Feb 2024 | 132.00 | 139.00 | 132.00 | 135.20 | 131.66 | 138,501 |
| 16 Feb 2024 | 133.20 | 136.32 | 131.60 | 131.80 | 128.35 | 308,891 |
| 15 Feb 2024 | 137.40 | 139.60 | 132.20 | 134.40 | 130.88 | 1,289,635 |
| 14 Feb 2024 | 136.00 | 138.00 | 133.66 | 136.40 | 132.83 | 267,561 |
| 13 Feb 2024 | 135.40 | 136.04 | 133.40 | 134.80 | 131.27 | 524,671 |
| 12 Feb 2024 | 140.00 | 140.00 | 132.80 | 135.00 | 131.47 | 332,603 |
| 09 Feb 2024 | 137.00 | 138.50 | 131.80 | 136.60 | 133.03 | 208,310 |
| 08 Feb 2024 | 130.20 | 137.20 | 130.20 | 134.60 | 131.08 | 460,253 |
| 07 Feb 2024 | 129.00 | 130.80 | 123.60 | 129.00 | 125.63 | 294,235 |
| 06 Feb 2024 | 127.20 | 129.80 | 123.20 | 129.60 | 126.21 | 265,283 |
| 05 Feb 2024 | 125.20 | 129.80 | 125.20 | 126.00 | 122.70 | 232,190 |
| 02 Feb 2024 | 130.00 | 130.00 | 125.00 | 125.80 | 122.51 | 133,526 |
| 01 Feb 2024 | 126.60 | 128.88 | 125.00 | 125.80 | 122.51 | 129,193 |
| 31 Jan 2024 | 129.80 | 129.80 | 127.00 | 127.00 | 123.68 | 285,443 |
| 30 Jan 2024 | 127.60 | 129.60 | 122.20 | 127.80 | 124.46 | 591,194 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.