Me Group International Plc (MEGP)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -0.243902439024 | 205 | 212.5 | 201.5 | 171208 | 209.07207169 | DE |
| 4 | -8.5 | -3.99061032864 | 213 | 220.5 | 201.5 | 290425 | 209.88063754 | DE |
| 12 | 7.5 | 3.80710659898 | 197 | 235.5 | 194.2 | 395804 | 215.95023416 | DE |
| 26 | 30.3 | 17.3938002296 | 174.2 | 235.5 | 174.2 | 438609 | 200.20137911 | DE |
| 52 | 76.5 | 59.765625 | 128 | 235.5 | 118.2 | 448263 | 175.90616081 | DE |
| 156 | 135.6 | 196.806966618 | 68.9 | 235.5 | 60 | 516189 | 129.42088448 | DE |
| 260 | 109.5 | 115.263157895 | 95 | 235.5 | 32.5 | 478689 | 103.40939578 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1735061400 | 211.5 | 4.5 | 2.17 | 210 | 211.5 | 208 | 79563 |
| 1734975000 | 207 | -1.5 | -0.72 | 209 | 209 | 204.5 | 230020 |
| 1734715800 | 208.5 | 2 | 0.97 | 206.5 | 208.5 | 201.5 | 644116 |
| 1734629400 | 206.5 | -1.5 | -0.72 | 205 | 207.5 | 203 | 615343 |
| 1734543000 | 208 | -0.5 | -0.24 | 209.5 | 210 | 206.5 | 270838 |
| 1734456600 | 208.5 | -3.5 | -1.65 | 217 | 217 | 207 | 377536 |
| 1734370200 | 212 | -1.5 | -0.70 | 218 | 218 | 212 | 190765 |
| 1734111000 | 213.5 | -1 | -0.47 | 214 | 215 | 212.5 | 137017 |
| 1734024600 | 214.5 | -1 | -0.46 | 210 | 220.5 | 210 | 376941 |
| 1733938200 | 215.5 | 5 | 2.38 | 208.5 | 217 | 206 | 532463 |
| 1733851800 | 210.5 | -3.5 | -1.64 | 213 | 213 | 208.5 | 515588 |
| 1733765400 | 214 | -2 | -0.93 | 216.5 | 217.5 | 212 | 395591 |
| 1733506200 | 216 | -4 | -1.82 | 220 | 220 | 214.5 | 386423 |
| 1733419800 | 220 | -3 | -1.35 | 224 | 225 | 218.5 | 413592 |
| 1733333400 | 223 | -2.5 | -1.11 | 232 | 232 | 209.5 | 1796619 |
| 1733247000 | 225.5 | 1 | 0.45 | 228 | 228 | 222 | 225273 |
| 1733160600 | 224.5 | 5.5 | 2.51 | 219.5 | 226 | 219 | 381459 |
| 1732901400 | 219 | -3 | -1.35 | 223.5 | 224.5 | 219 | 122065 |
| 1732815000 | 222 | 0.5 | 0.23 | 225 | 225 | 220 | 193648 |
| 1732728600 | 221.5 | 0.5 | 0.23 | 222.5 | 224 | 221.5 | 78551 |
| 1732642200 | 221 | -1.5 | -0.67 | 222 | 223.5 | 219.5 | 158442 |
| 1732555800 | 222.5 | 7 | 3.25 | 220 | 224 | 219 | 571858 |
| 1732296600 | 215.5 | 0.5 | 0.23 | 210 | 216 | 210 | 144999 |
| 1732210200 | 215 | 3.5 | 1.65 | 220 | 220 | 208 | 513038 |
| 1732123800 | 211.5 | -8 | -3.64 | 221.5 | 222 | 211 | 499065 |
| 1732037400 | 219.5 | -3 | -1.35 | 222 | 222.5 | 218.5 | 392921 |
| 1731951000 | 222.5 | 2.5 | 1.14 | 225 | 225 | 219.5 | 222769 |
| 1731691800 | 220 | -3 | -1.35 | 216.5 | 224 | 216.5 | 368073 |
| 1731605400 | 223 | -2 | -0.89 | 223.5 | 226.5 | 220 | 302290 |
| 1731519000 | 225 | 0 | 0.00 | 230 | 230 | 225 | 301115 |
| 1731432600 | 225 | -4.5 | -1.96 | 227 | 228 | 224 | 557268 |
| 1731346200 | 229.5 | 2.5 | 1.10 | 230 | 235.5 | 229.5 | 537018 |
| 1731087000 | 227 | 1.5 | 0.67 | 218 | 228 | 217.5 | 294936 |
| 1731000600 | 225.5 | 0 | 0.00 | 223 | 226 | 222.5 | 307560 |
| 1730914200 | 225.5 | 5.5 | 2.50 | 220 | 227 | 220 | 551883 |
| 1730827800 | 220 | -3 | -1.35 | 221.5 | 223.5 | 220 | 342626 |
| 1730741400 | 223 | 5 | 2.29 | 219.5 | 225 | 219 | 1093352 |
| 1730482200 | 218 | 5.5 | 2.59 | 213.5 | 218 | 213 | 286450 |
| 1730395800 | 212.5 | -1.5 | -0.70 | 213.5 | 218 | 211.5 | 1122750 |
| 1730309400 | 214 | 1.5 | 0.71 | 215 | 216.5 | 210 | 1285991 |
| 1730223000 | 212.5 | -1 | -0.47 | 215 | 215 | 210.5 | 273209 |
| 1730136600 | 213.5 | 1 | 0.47 | 214.5 | 215 | 212.5 | 399833 |
| 1729873800 | 212.5 | 1.5 | 0.71 | 205 | 212.5 | 205 | 198505 |
| 1729787400 | 211 | 0 | 0.00 | 208 | 212 | 208 | 307946 |
| 1729701000 | 211 | 1 | 0.48 | 210 | 211.5 | 208.5 | 393990 |
| 1729614600 | 210 | 6 | 2.94 | 200 | 210 | 200 | 259398 |
| 1729528200 | 204 | -7.5 | -3.55 | 212 | 212.5 | 202 | 513644 |
| 1729269000 | 211.5 | 6 | 2.92 | 207 | 213 | 207 | 699513 |
| 1729182600 | 205.5 | 7.5 | 3.79 | 200 | 205.5 | 195 | 755033 |
| 1729096200 | 198 | 2.6 | 1.33 | 196.8 | 198.2 | 195.8 | 152660 |
| 1729009800 | 195.4 | -0.2 | -0.10 | 197 | 197 | 194.2 | 73034 |
| 1728923400 | 195.6 | -0.6 | -0.31 | 198.2 | 198.2 | 194 | 156446 |
| 1728664200 | 196.2 | 1 | 0.51 | 195.6 | 197.2 | 194.2 | 169967 |
| 1728577800 | 195.2 | -0.8 | -0.41 | 196.2 | 196.6 | 193.2 | 475474 |
| 1728491400 | 196 | 2.6 | 1.34 | 195 | 197 | 194.4 | 267711 |
| 1728405000 | 193.4 | -5.6 | -2.81 | 195.2 | 197 | 190.8 | 283330 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
