Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

ME Group (MEGP) Share Price

Intraday
Historical

Price	150.20p on 20-11-2025 at 18:50:07
Change	-1.40p -0.92%
Buy	149.80p
Sell	148.80p

Last Trade:	Buy 6,242.00 at 150.20p
Day's Volume:	282,097
Last Close:	150.20p
Open:	153.40p
ISIN:	GB0008481250

Day's Range	149.00p - 153.60p
52wk Range:	149.00p - 237.50p
Market Capitalisation:	£567.34m
VWAP:	151.0587p
Shares in Issue:	377.72m

Sector:

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Higher Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
ME Group (MEGP) Latest Trades
Buy*	6,242	150.20p	SI Trade	16:35:21 - 20-Nov-25
Buy*	65,083	150.20p	Suspected BUY Trade	16:35:21 - 20-Nov-25
Buy*	142	149.60p	Automatic Execution	16:29:34 - 20-Nov-25
Buy*	13	150.20p	SI Trade	16:27:40 - 20-Nov-25
Sell*	1,500	149.00p	Automatic Execution	16:27:40 - 20-Nov-25
Sell*	600	149.00p	Automatic Execution	16:27:40 - 20-Nov-25
Sell*	320	149.00p	Automatic Execution	16:27:40 - 20-Nov-25
Buy*	1,325	149.722p	Suspected BUY Trade	16:26:38 - 20-Nov-25
Buy*	7	150.095p	Suspected BUY Trade	16:21:52 - 20-Nov-25
Buy*	5	150.40p	SI Trade	16:21:35 - 20-Nov-25

See more ME Group trades

ME Group (MEGP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Nov 2025 (Thu)	153.40	153.60	149.00	150.20	282,097
19th Nov 2025 (Wed)	160.00	160.00	151.20	151.60	258,620
18th Nov 2025 (Tue)	152.00	157.20	152.00	156.40	505,326
17th Nov 2025 (Mon)	154.60	159.20	154.00	156.20	431,793
14th Nov 2025 (Fri)	155.00	155.60	152.00	154.00	1,239,845
13th Nov 2025 (Thu)	161.20	161.20	155.00	156.00	493,186
12th Nov 2025 (Wed)	165.00	165.00	159.40	159.40	363,100
11th Nov 2025 (Tue)	163.20	166.20	160.00	161.40	789,016
10th Nov 2025 (Mon)	180.00	180.00	163.00	164.40	974,610
7th Nov 2025 (Fri)	195.00	195.00	167.40	175.00	1,982,963
6th Nov 2025 (Thu)	193.60	193.60	188.60	189.60	566,269
5th Nov 2025 (Wed)	182.40	195.00	182.40	194.40	761,537
4th Nov 2025 (Tue)	192.00	192.00	185.20	186.00	1,026,616
3rd Nov 2025 (Mon)	192.00	192.00	187.20	190.40	305,759
31st Oct 2025 (Fri)	188.80	188.80	186.40	188.40	355,890
30th Oct 2025 (Thu)	190.00	190.00	182.00	187.00	597,251
29th Oct 2025 (Wed)	188.20	188.20	184.00	184.00	207,835
28th Oct 2025 (Tue)	195.00	195.00	185.40	187.00	330,495
27th Oct 2025 (Mon)	191.40	191.40	187.40	188.00	366,418
24th Oct 2025 (Fri)	195.00	195.00	187.60	189.80	361,763
23rd Oct 2025 (Thu)	190.00	191.40	189.40	190.00	282,699
22nd Oct 2025 (Wed)	185.00	190.60	183.20	189.40	674,207
21st Oct 2025 (Tue)	181.00	185.80	181.00	184.00	158,006

See more ME Group price history

Date	Source	Headline
ME Group (MEGP) Regulatory News
20th Nov 2025 3:20 pm	RNS	Form 8.3 - ME Group International plc
20th Nov 2025 2:41 pm	RNS	Form 8.3 - ME GROUP INTERNATIONAL PLC
20th Nov 2025 1:27 pm	RNS	Form 8.3 - ME Group International plc
20th Nov 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) ME Group International Plc
20th Nov 2025 10:08 am	RNS	Form 8.5 (EPT/RI) - ME Group International Plc
19th Nov 2025 2:23 pm	RNS	Form 8.3 - ME GROUP INTERNATIONAL PLC
19th Nov 2025 2:16 pm	RNS	Form 8.3 - ME Group International plc
19th Nov 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) ME Group International Plc
19th Nov 2025 9:40 am	RNS	Form 8.5 (EPT/RI) - ME Group International Plc
18th Nov 2025 3:20 pm	RNS	Form 8.3 - ME Group International plc

See more ME Group regulatory news

FTSE 100 Latest

Value9,527.65

Change20.24