Me Group International
(MEGP)
Sector: Leisure Goods
Historic Prices - up to 10 years
|
10/04/2025
|
176.40p
|
185.00p
|
176.40p
|
181.20p
|
424,464
|
|
09/04/2025
|
177.80p
|
178.80p
|
169.20p
|
171.00p
|
471,222
|
|
08/04/2025
|
177.00p
|
181.20p
|
176.80p
|
179.60p
|
531,671
|
|
07/04/2025
|
171.40p
|
182.60p
|
165.40p
|
174.20p
|
1,186,961
|
|
04/04/2025
|
186.20p
|
191.80p
|
165.00p
|
179.40p
|
938,793
|
|
03/04/2025
|
192.00p
|
192.00p
|
186.00p
|
186.80p
|
358,692
|
|
02/04/2025
|
190.00p
|
197.22p
|
189.80p
|
190.20p
|
764,550
|
|
01/04/2025
|
195.00p
|
198.00p
|
191.00p
|
194.60p
|
326,169
|
|
31/03/2025
|
190.00p
|
194.00p
|
189.20p
|
192.20p
|
390,445
|
|
28/03/2025
|
191.60p
|
195.60p
|
190.99p
|
193.00p
|
279,920
|
|
27/03/2025
|
188.00p
|
194.35p
|
188.00p
|
192.80p
|
133,736
|
|
26/03/2025
|
190.00p
|
192.00p
|
185.00p
|
190.60p
|
304,476
|
|
25/03/2025
|
185.00p
|
189.60p
|
185.00p
|
187.60p
|
249,891
|
|
24/03/2025
|
190.00p
|
190.00p
|
184.60p
|
187.40p
|
267,388
|
|
21/03/2025
|
184.00p
|
187.40p
|
182.40p
|
185.20p
|
808,485
|
|
20/03/2025
|
193.00p
|
193.00p
|
185.75p
|
185.80p
|
489,218
|
|
19/03/2025
|
187.60p
|
192.80p
|
186.60p
|
187.80p
|
372,007
|
|
18/03/2025
|
190.00p
|
192.80p
|
185.40p
|
188.80p
|
349,967
|
|
17/03/2025
|
194.40p
|
197.80p
|
190.20p
|
190.20p
|
270,284
|
|
14/03/2025
|
187.00p
|
195.40p
|
187.00p
|
193.20p
|
227,973
|
|
13/03/2025
|
185.00p
|
193.00p
|
185.00p
|
190.20p
|
220,940
|
|
12/03/2025
|
194.80p
|
194.80p
|
186.74p
|
191.80p
|
332,549
|
|
11/03/2025
|
190.00p
|
194.80p
|
183.89p
|
188.60p
|
493,727
|
|
10/03/2025
|
199.00p
|
200.00p
|
191.40p
|
191.60p
|
732,697
|
|
07/03/2025
|
193.00p
|
199.80p
|
193.00p
|
197.80p
|
1,175,920
|
|
06/03/2025
|
197.00p
|
200.50p
|
191.00p
|
194.60p
|
330,962
|
|
05/03/2025
|
200.00p
|
201.00p
|
193.00p
|
193.60p
|
329,320
|
|
04/03/2025
|
197.00p
|
201.00p
|
193.20p
|
194.20p
|
459,490
|
|
03/03/2025
|
193.00p
|
200.80p
|
193.00p
|
197.80p
|
1,795,620
|
|
28/02/2025
|
204.00p
|
205.50p
|
192.20p
|
192.20p
|
10,407,036
|
|
27/02/2025
|
221.00p
|
221.50p
|
219.50p
|
220.00p
|
277,136
|
|
26/02/2025
|
218.00p
|
221.50p
|
218.00p
|
220.00p
|
359,978
|
|
25/02/2025
|
214.00p
|
223.50p
|
214.00p
|
218.00p
|
1,287,990
|
|
24/02/2025
|
216.00p
|
222.50p
|
209.50p
|
216.00p
|
1,662,628
|
|
21/02/2025
|
225.00p
|
225.00p
|
218.00p
|
222.00p
|
165,547
|
|
20/02/2025
|
215.50p
|
222.00p
|
215.50p
|
218.50p
|
300,536
|
|
19/02/2025
|
229.50p
|
229.50p
|
220.00p
|
222.00p
|
202,390
|
|
18/02/2025
|
231.00p
|
231.00p
|
218.50p
|
223.50p
|
413,924
|
|
17/02/2025
|
233.00p
|
233.00p
|
226.50p
|
230.00p
|
235,663
|
|
14/02/2025
|
230.00p
|
232.50p
|
228.00p
|
228.50p
|
250,261
|
|
13/02/2025
|
227.50p
|
231.00p
|
226.08p
|
228.00p
|
299,342
|
|
12/02/2025
|
222.00p
|
228.72p
|
220.58p
|
227.00p
|
681,758
|
|
11/02/2025
|
221.00p
|
224.50p
|
221.00p
|
222.50p
|
254,217
|
|
10/02/2025
|
221.50p
|
222.56p
|
219.38p
|
222.50p
|
251,890
|
|
07/02/2025
|
219.00p
|
222.00p
|
218.38p
|
218.50p
|
210,744
|
|
06/02/2025
|
218.50p
|
222.50p
|
218.00p
|
218.50p
|
266,632
|
|
05/02/2025
|
210.00p
|
219.50p
|
210.00p
|
218.50p
|
293,778
|
|
04/02/2025
|
214.50p
|
216.50p
|
213.88p
|
214.50p
|
175,932
|
|
03/02/2025
|
212.50p
|
216.50p
|
208.50p
|
214.50p
|
174,311
|
|
31/01/2025
|
212.00p
|
217.50p
|
210.82p
|
214.00p
|
322,158
|
|
30/01/2025
|
211.50p
|
214.00p
|
210.50p
|
214.00p
|
288,985
|
|
29/01/2025
|
210.50p
|
212.23p
|
205.50p
|
210.00p
|
258,777
|
|
28/01/2025
|
205.50p
|
210.50p
|
200.50p
|
209.00p
|
148,496
|
|
27/01/2025
|
207.00p
|
207.50p
|
200.50p
|
206.00p
|
112,873
|
|
24/01/2025
|
209.00p
|
213.00p
|
205.00p
|
207.00p
|
244,772
|
|
23/01/2025
|
215.00p
|
215.00p
|
205.00p
|
206.50p
|
340,210
|
|
22/01/2025
|
200.00p
|
212.50p
|
200.00p
|
210.00p
|
234,870
|
|
21/01/2025
|
202.50p
|
209.50p
|
200.50p
|
206.00p
|
257,848
|
|
20/01/2025
|
202.50p
|
208.22p
|
201.00p
|
202.00p
|
341,695
|
|
17/01/2025
|
207.00p
|
207.00p
|
200.50p
|
201.50p
|
225,330
|
|
16/01/2025
|
199.40p
|
204.70p
|
199.00p
|
197.60p
|
482,956
|
|
15/01/2025
|
193.60p
|
197.60p
|
186.40p
|
197.60p
|
300,932
|
|
14/01/2025
|
194.60p
|
194.60p
|
187.40p
|
189.20p
|
241,194
|
|
13/01/2025
|
189.00p
|
194.60p
|
186.00p
|
189.00p
|
566,146
|
|
10/01/2025
|
198.20p
|
199.60p
|
184.80p
|
189.80p
|
1,223,374
|
|
09/01/2025
|
201.00p
|
208.50p
|
196.80p
|
198.40p
|
654,526
|
|
08/01/2025
|
203.50p
|
209.00p
|
199.00p
|
201.00p
|
469,560
|
|
07/01/2025
|
207.00p
|
207.50p
|
201.50p
|
204.50p
|
199,530
|
|
06/01/2025
|
212.00p
|
214.00p
|
206.00p
|
208.50p
|
366,742
|
|
03/01/2025
|
208.50p
|
213.50p
|
207.50p
|
211.50p
|
152,892
|
|
02/01/2025
|
206.00p
|
210.00p
|
205.50p
|
209.50p
|
113,620
|
|
01/01/2025
|
205.00p
|
207.50p
|
204.50p
|
205.00p
|
51,578
|
|
31/12/2024
|
205.00p
|
207.50p
|
204.50p
|
205.00p
|
51,578
|
|
30/12/2024
|
214.00p
|
215.00p
|
203.65p
|
205.50p
|
158,548
|
|
27/12/2024
|
210.50p
|
212.50p
|
207.50p
|
208.50p
|
123,648
|
|
26/12/2024
|
210.00p
|
211.50p
|
205.58p
|
211.50p
|
79,563
|
|
25/12/2024
|
210.00p
|
211.50p
|
205.58p
|
211.50p
|
79,563
|
|
24/12/2024
|
210.00p
|
211.50p
|
205.58p
|
211.50p
|
79,563
|
|
23/12/2024
|
209.00p
|
210.00p
|
204.50p
|
207.00p
|
230,020
|
|
20/12/2024
|
206.50p
|
209.50p
|
200.50p
|
208.50p
|
644,116
|
|
19/12/2024
|
205.00p
|
207.50p
|
202.75p
|
206.50p
|
615,343
|
|
18/12/2024
|
209.50p
|
211.50p
|
206.50p
|
208.00p
|
270,838
|
|
17/12/2024
|
217.00p
|
217.00p
|
206.60p
|
208.50p
|
377,536
|
|
16/12/2024
|
218.00p
|
219.50p
|
212.00p
|
212.00p
|
190,765
|
|
13/12/2024
|
214.00p
|
219.00p
|
212.35p
|
213.50p
|
137,017
|
|
12/12/2024
|
210.00p
|
221.00p
|
210.00p
|
214.50p
|
376,941
|
|
11/12/2024
|
208.50p
|
217.00p
|
206.00p
|
215.50p
|
462,463
|
|
10/12/2024
|
213.00p
|
214.00p
|
208.50p
|
210.50p
|
515,588
|
|
09/12/2024
|
216.50p
|
219.50p
|
212.00p
|
214.00p
|
395,591
|
|
06/12/2024
|
220.00p
|
224.50p
|
214.20p
|
216.00p
|
386,423
|
|
05/12/2024
|
224.00p
|
225.50p
|
215.56p
|
220.00p
|
413,592
|
|
04/12/2024
|
232.00p
|
232.00p
|
206.73p
|
223.00p
|
1,346,619
|
|
03/12/2024
|
228.00p
|
229.50p
|
221.50p
|
225.50p
|
225,273
|
|
02/12/2024
|
219.50p
|
226.00p
|
219.00p
|
224.50p
|
381,459
|
|
29/11/2024
|
223.50p
|
224.50p
|
216.50p
|
219.00p
|
122,065
|
|
28/11/2024
|
225.00p
|
225.00p
|
220.00p
|
222.00p
|
193,648
|
|
27/11/2024
|
222.50p
|
225.00p
|
221.08p
|
221.50p
|
78,551
|
|
26/11/2024
|
222.00p
|
223.50p
|
219.50p
|
221.00p
|
158,442
|
|
25/11/2024
|
220.00p
|
224.50p
|
219.00p
|
222.50p
|
571,858
|
|
22/11/2024
|
210.00p
|
219.00p
|
210.00p
|
215.00p
|
144,999
|
|
21/11/2024
|
220.00p
|
220.00p
|
206.93p
|
215.00p
|
513,038
|
|
20/11/2024
|
221.50p
|
224.50p
|
211.00p
|
211.50p
|
499,065
|
|
19/11/2024
|
222.00p
|
225.00p
|
219.50p
|
222.50p
|
72,072
|
|
18/11/2024
|
225.00p
|
225.00p
|
219.50p
|
222.50p
|
222,769
|
|
15/11/2024
|
216.50p
|
224.00p
|
216.40p
|
223.00p
|
368,073
|
|
14/11/2024
|
223.50p
|
232.00p
|
220.00p
|
223.00p
|
302,290
|
|
13/11/2024
|
230.00p
|
230.00p
|
225.00p
|
225.00p
|
301,115
|
|
12/11/2024
|
227.00p
|
229.00p
|
224.00p
|
225.00p
|
557,268
|
|
11/11/2024
|
230.00p
|
235.50p
|
229.50p
|
229.50p
|
537,018
|
|
08/11/2024
|
218.00p
|
228.00p
|
217.50p
|
227.00p
|
294,936
|
|
07/11/2024
|
223.00p
|
226.50p
|
221.50p
|
225.50p
|
307,560
|
|
06/11/2024
|
220.00p
|
228.00p
|
220.00p
|
225.50p
|
551,883
|
|
05/11/2024
|
221.50p
|
224.46p
|
220.00p
|
220.00p
|
342,626
|
|
04/11/2024
|
219.50p
|
225.25p
|
214.50p
|
223.00p
|
593,352
|
|
01/11/2024
|
213.50p
|
218.00p
|
212.00p
|
218.00p
|
286,450
|
|
31/10/2024
|
213.50p
|
218.50p
|
211.50p
|
212.50p
|
1,122,750
|
|
30/10/2024
|
215.00p
|
216.50p
|
210.00p
|
212.50p
|
1,275,991
|
|
29/10/2024
|
215.00p
|
215.00p
|
210.25p
|
212.50p
|
273,209
|
|
28/10/2024
|
214.50p
|
215.00p
|
208.00p
|
213.50p
|
389,833
|
|
25/10/2024
|
205.00p
|
212.50p
|
205.00p
|
212.50p
|
198,505
|
|
24/10/2024
|
208.00p
|
214.00p
|
208.00p
|
211.00p
|
250,663
|
|
23/10/2024
|
210.00p
|
212.50p
|
208.50p
|
211.00p
|
393,990
|
|
22/10/2024
|
200.00p
|
210.00p
|
200.00p
|
210.00p
|
259,398
|
|
21/10/2024
|
212.00p
|
212.50p
|
202.00p
|
204.00p
|
513,644
|
|
18/10/2024
|
207.00p
|
213.00p
|
205.78p
|
211.50p
|
699,513
|
|
17/10/2024
|
200.00p
|
205.50p
|
195.00p
|
205.50p
|
739,156
|
|
16/10/2024
|
196.80p
|
198.20p
|
195.75p
|
198.00p
|
152,660
|
|
15/10/2024
|
197.00p
|
199.80p
|
194.20p
|
195.40p
|
73,034
|
|
14/10/2024
|
198.20p
|
199.80p
|
190.21p
|
195.60p
|
156,447
|
|
11/10/2024
|
195.60p
|
197.66p
|
194.20p
|
196.20p
|
169,967
|