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	122.60p on 11-09-2026 at 17:55:07
Change	2.60p 2.17%
Buy	122.60p
Sell	121.60p

Last Trade:	Unknown 1.00 at 122.60p
Day's Volume:	435,170
Last Close:	122.60p
Open:	125.00p
ISIN:	GB0008481250

Day's Range	120.00p - 125.00p
52wk Range:	98.50p - 200.00p
Market Capitalisation:	£459.31m
VWAP:	121.66339p
Shares in Issue:	374.64m

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
Unknown*	1	122.60p	Negotiated Trade OTC Trade	16:35:02 - 11-Sep-26
Buy*	2,595	122.60p	SI Trade	16:35:02 - 11-Sep-26
Buy*	818	122.60p	SI Trade	16:35:02 - 11-Sep-26
Buy*	1	122.60p	SI Trade	16:35:02 - 11-Sep-26
Buy*	64	122.60p	SI Trade	16:35:02 - 11-Sep-26
Buy*	6,564	122.60p	SI Trade	16:35:02 - 11-Sep-26
Buy*	106,535	122.60p	Suspected BUY Trade	16:35:02 - 11-Sep-26
Buy*	687	122.4453p	Ordinary	16:25:36 - 11-Sep-26
Buy*	198	122.60p	Automatic Execution	16:25:24 - 11-Sep-26
Buy*	3	122.60p	Automatic Execution	16:25:24 - 11-Sep-26

See more ME Group trades

ME Group (MEGP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Sep 2026 (Fri)	125.00	125.00	120.00	122.60	435,170
10th Sep 2026 (Thu)	119.40	120.80	118.00	120.00	522,747
9th Sep 2026 (Wed)	126.00	126.00	119.00	119.00	368,501
8th Sep 2026 (Tue)	129.60	129.60	120.60	121.00	400,424
7th Sep 2026 (Mon)	123.80	124.20	122.60	123.80	431,247
4th Sep 2026 (Fri)	122.80	126.20	122.80	124.40	405,686
3rd Sep 2026 (Thu)	127.60	127.60	123.00	126.20	442,933
2nd Sep 2026 (Wed)	122.60	123.00	121.20	121.80	565,097
1st Sep 2026 (Tue)	128.80	128.80	123.20	124.40	750,939
31st Aug 2026 (Mon)	129.80	129.80	129.80	129.80	0
28th Aug 2026 (Fri)	130.00	130.60	127.60	129.80	2,506,929
27th Aug 2026 (Thu)	129.00	129.80	126.00	128.00	540,055
26th Aug 2026 (Wed)	123.00	129.00	123.00	126.00	1,169,275
25th Aug 2026 (Tue)	129.20	129.20	124.00	125.80	986,853
24th Aug 2026 (Mon)	125.00	129.00	123.40	124.80	1,642,684
21st Aug 2026 (Fri)	118.20	121.20	118.20	121.00	724,073
20th Aug 2026 (Thu)	116.40	119.00	116.40	118.20	415,931
19th Aug 2026 (Wed)	117.00	120.00	115.00	119.60	554,139
18th Aug 2026 (Tue)	118.60	120.00	117.20	117.60	636,133
17th Aug 2026 (Mon)	121.60	121.60	118.00	118.80	335,983
14th Aug 2026 (Fri)	117.00	121.00	117.00	118.80	703,939
13th Aug 2026 (Thu)	120.00	121.00	117.60	118.40	601,586
12th Aug 2026 (Wed)	117.00	119.80	116.40	118.60	469,267

See more ME Group price history

Date	Source	Headline
ME Group (MEGP) Regulatory News
4th Aug 2026 5:25 pm	RNS	Admission to Trading
30th Jul 2026 1:14 pm	RNS	Director/PDMR Shareholding
21st Jul 2026 4:36 pm	RNS	Holding(s) in Company
15th Jul 2026 12:21 pm	RNS	Holding(s) in Company
13th Jul 2026 7:00 am	RNS	2026 Interim Results
9th Jul 2026 12:54 pm	RNS-R	Notice of Investor Presentation
8th Jul 2026 7:00 am	RNS	Notice of Interim Results
1st Jul 2026 7:00 am	RNS	Voting Rights and Capital
22nd Jun 2026 10:35 am	RNS	Transaction in Own Shares
15th Jun 2026 7:00 am	RNS	Transaction in Own Shares

See more ME Group regulatory news

FTSE 100 Latest

Value10,650.44

Change41.52