Me Group International Plc (MEGP)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3 | 1.59914712154 | 187.6 | 193 | 182.4 | 437393 | 186.31968235 | DE |
| 4 | -27.4 | -12.5688073394 | 218 | 221.5 | 182.4 | 997525 | 193.17101522 | DE |
| 12 | -15.4 | -7.47572815534 | 206 | 233 | 182.4 | 586906 | 200.50643579 | DE |
| 26 | -4.4 | -2.25641025641 | 195 | 235.5 | 182.4 | 485807 | 205.72919831 | DE |
| 52 | 21 | 12.3820754717 | 169.6 | 235.5 | 155.6 | 453340 | 193.47968464 | DE |
| 156 | 118.6 | 164.722222222 | 72 | 235.5 | 63.6 | 451073 | 150.1831584 | DE |
| 260 | 145.6 | 323.555555556 | 45 | 235.5 | 32.5 | 473788 | 110.86264444 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742923800 | 187.6 | 0.2 | 0.11 | 185 | 189 | 185 | 249887 |
| 1742837400 | 187.4 | 2.2 | 1.19 | 190 | 190 | 184.6 | 267383 |
| 1742578200 | 185.2 | -0.6 | -0.32 | 184 | 187.4 | 182.4 | 808478 |
| 1742491800 | 185.8 | -2 | -1.06 | 193 | 193 | 185.8 | 489214 |
| 1742405400 | 187.8 | -1 | -0.53 | 187.6 | 190 | 187 | 372002 |
| 1742319000 | 188.8 | -1.4 | -0.74 | 190 | 192.8 | 188 | 349959 |
| 1742232600 | 190.2 | -3 | -1.55 | 194.4 | 195 | 190.2 | 270276 |
| 1741973400 | 193.2 | 3 | 1.58 | 187 | 195.4 | 187 | 227969 |
| 1741887000 | 190.2 | -1.6 | -0.83 | 185 | 190.8 | 185 | 220935 |
| 1741800600 | 191.8 | 3.2 | 1.70 | 194.8 | 194.8 | 188.6 | 332539 |
| 1741714200 | 188.6 | -3 | -1.57 | 190 | 191.2 | 184.2 | 493718 |
| 1741627800 | 191.6 | -6.2 | -3.13 | 199 | 200 | 191.4 | 732690 |
| 1741368600 | 197.8 | 3.2 | 1.64 | 193 | 199.4 | 193 | 1175917 |
| 1741282200 | 194.6 | 1 | 0.52 | 197 | 197 | 191.4 | 330956 |
| 1741195800 | 193.6 | -0.6 | -0.31 | 200 | 201 | 193 | 329315 |
| 1741109400 | 194.2 | -3.6 | -1.82 | 197 | 199.6 | 193.2 | 459486 |
| 1741023000 | 197.8 | 5.6 | 2.91 | 193 | 200.5 | 193 | 1795620 |
| 1740763800 | 192.2 | -27.8 | -12.64 | 204 | 204 | 192.2 | 10407035 |
| 1740677400 | 220 | 0 | 0.00 | 221 | 221 | 219.5 | 277133 |
| 1740591000 | 220 | 2 | 0.92 | 218 | 221.5 | 218 | 359978 |
| 1740504600 | 218 | 2 | 0.93 | 214 | 222 | 214 | 1287990 |
| 1740418200 | 216 | -6 | -2.70 | 216 | 222.5 | 213 | 1662628 |
| 1740159000 | 222 | 3.5 | 1.60 | 225 | 225 | 218 | 165547 |
| 1740072600 | 218.5 | -3.5 | -1.58 | 215.5 | 222 | 215.5 | 300536 |
| 1739986200 | 222 | -1.5 | -0.67 | 229.5 | 229.5 | 220 | 202390 |
| 1739899800 | 223.5 | -6.5 | -2.83 | 231 | 231 | 218.5 | 413924 |
| 1739813400 | 230 | 1.5 | 0.66 | 233 | 233 | 226.5 | 235663 |
| 1739554200 | 228.5 | 0.5 | 0.22 | 230 | 230.5 | 228.5 | 250261 |
| 1739467800 | 228 | 1 | 0.44 | 227.5 | 231 | 226.5 | 299342 |
| 1739381400 | 227 | 4.5 | 2.02 | 222 | 228.5 | 222 | 681758 |
| 1739295000 | 222.5 | 0 | 0.00 | 221 | 224.5 | 221 | 254217 |
| 1739208600 | 222.5 | 4 | 1.83 | 221.5 | 222.5 | 219.5 | 251890 |
| 1738949400 | 218.5 | -1 | -0.46 | 219 | 222 | 218.5 | 210744 |
| 1738863000 | 219.5 | 1 | 0.46 | 218.5 | 222.5 | 218 | 266630 |
| 1738776600 | 218.5 | 3 | 1.39 | 210 | 219.5 | 210 | 293778 |
| 1738690200 | 215.5 | 1 | 0.47 | 214.5 | 216 | 214.5 | 177845 |
| 1738603800 | 214.5 | 0.5 | 0.23 | 212.5 | 216.5 | 211 | 174311 |
| 1738344600 | 214 | 0 | 0.00 | 212 | 217 | 212 | 322158 |
| 1738258200 | 214 | 4 | 1.90 | 211.5 | 214 | 211 | 288985 |
| 1738171800 | 210 | 1 | 0.48 | 210.5 | 211.5 | 208 | 258777 |
| 1738085400 | 209 | 3 | 1.46 | 205.5 | 210.5 | 205.5 | 148496 |
| 1737999000 | 206 | -1 | -0.48 | 207 | 207.5 | 205 | 112873 |
| 1737739800 | 207 | 0.5 | 0.24 | 209 | 209 | 205 | 244772 |
| 1737653400 | 206.5 | -3.5 | -1.67 | 215 | 215 | 205.5 | 340210 |
| 1737567000 | 210 | 4 | 1.94 | 200 | 212.5 | 200 | 234870 |
| 1737480600 | 206 | 4 | 1.98 | 202.5 | 207.5 | 200.5 | 257848 |
| 1737394200 | 202 | 0.5 | 0.25 | 202.5 | 203 | 201 | 341695 |
| 1737135000 | 201.5 | -3 | -1.47 | 207 | 207 | 200.5 | 225330 |
| 1737048600 | 204.5 | 6.9 | 3.49 | 199.4 | 204.5 | 199.4 | 482956 |
| 1736962200 | 197.6 | 8.4 | 4.44 | 193.6 | 197.6 | 190.8 | 300932 |
| 1736875800 | 189.2 | 0.2 | 0.11 | 194.6 | 194.6 | 188 | 241194 |
| 1736789400 | 189 | -0.8 | -0.42 | 189 | 191 | 186.6 | 566146 |
| 1736530200 | 189.8 | -8.6 | -4.33 | 198.2 | 198.2 | 186 | 1223374 |
| 1736443800 | 198.4 | -2.6 | -1.29 | 201 | 201 | 196.8 | 654526 |
| 1736357400 | 201 | -3.5 | -1.71 | 203.5 | 205 | 200 | 469560 |
| 1736271000 | 204.5 | -4 | -1.92 | 207 | 207 | 201.5 | 199530 |
| 1736184600 | 208.5 | -3 | -1.42 | 212 | 212.5 | 206 | 366742 |
| 1735925400 | 211.5 | 2 | 0.95 | 208.5 | 212.5 | 207.5 | 152892 |
| 1735839000 | 209.5 | 4.5 | 2.20 | 206 | 210 | 205.5 | 113620 |
| 1735666200 | 205 | -0.5 | -0.24 | 205 | 207.5 | 205 | 51578 |
| 1735579800 | 205.5 | -3 | -1.44 | 214 | 215 | 204 | 158548 |
| 1735320600 | 208.5 | -3 | -1.42 | 210.5 | 211.5 | 208.5 | 123648 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
