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	190.80p on 12-09-2025 at 18:50:07
Change	-0.20p -0.1%
Buy	192.20p
Sell	191.40p

Last Trade:	Sell 92,297.00 at 190.80p
Day's Volume:	675,337
Last Close:	190.80p
Open:	193.00p
ISIN:	GB0008481250

Day's Range	190.40p - 195.40p
52wk Range:	165.00p - 237.50p
Market Capitalisation:	£720.70m
VWAP:	192.67648p
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
Sell*	92,297	190.80p	Uncrossing Trade	16:35:29 - 12-Sep-25
Sell*	218	191.40p	Automatic Execution	16:29:30 - 12-Sep-25
Sell*	27	191.40p	Automatic Execution	16:29:30 - 12-Sep-25
Sell*	80	191.40p	Automatic Execution	16:29:30 - 12-Sep-25
Sell*	12	191.40p	Automatic Execution	16:29:30 - 12-Sep-25
Sell*	100	191.60p	Automatic Execution	16:29:06 - 12-Sep-25
Sell*	40	191.60p	Automatic Execution	16:29:06 - 12-Sep-25
Sell*	4	191.80p	Automatic Execution	16:29:01 - 12-Sep-25
Sell*	80	191.80p	Automatic Execution	16:29:01 - 12-Sep-25
Sell*	38	191.80p	Automatic Execution	16:29:01 - 12-Sep-25

See more ME Group trades

ME Group (MEGP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Sep 2025 (Fri)	193.00	195.40	190.40	190.80	675,337
11th Sep 2025 (Thu)	187.20	191.00	187.20	191.00	649,447
10th Sep 2025 (Wed)	195.00	195.00	185.80	187.40	399,962
9th Sep 2025 (Tue)	200.00	200.00	188.00	189.40	238,871
8th Sep 2025 (Mon)	193.00	195.80	191.40	191.80	263,535
5th Sep 2025 (Fri)	194.00	194.00	190.20	192.60	193,667
4th Sep 2025 (Thu)	195.40	195.40	190.40	192.00	173,129
3rd Sep 2025 (Wed)	200.00	200.00	190.80	192.00	284,071
2nd Sep 2025 (Tue)	198.40	198.40	193.20	194.20	725,260
1st Sep 2025 (Mon)	200.50	201.00	198.20	200.50	343,533
29th Aug 2025 (Fri)	205.00	205.00	199.00	200.00	1,071,805
28th Aug 2025 (Thu)	201.00	201.50	199.00	199.80	382,541
27th Aug 2025 (Wed)	203.00	203.00	200.00	201.00	349,014
26th Aug 2025 (Tue)	208.00	208.00	197.40	201.50	476,456
25th Aug 2025 (Mon)	205.00	205.00	205.00	205.00	0
22nd Aug 2025 (Fri)	208.00	208.00	202.00	205.00	237,483
21st Aug 2025 (Thu)	202.00	205.50	200.50	205.00	250,977
20th Aug 2025 (Wed)	206.00	208.00	202.50	204.50	549,802
19th Aug 2025 (Tue)	213.00	213.00	206.50	208.00	315,386
18th Aug 2025 (Mon)	212.00	213.50	207.00	209.00	369,376
15th Aug 2025 (Fri)	211.50	213.50	207.50	212.00	423,458
14th Aug 2025 (Thu)	213.00	214.50	208.50	209.50	277,065

See more ME Group price history

Date	Source	Headline
ME Group (MEGP) Regulatory News
12th Sep 2025 1:40 pm	RNS	Form 8.3 - ME Group International PLC
12th Sep 2025 1:38 pm	RNS	Form 8.3 - ME Group International plc
12th Sep 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) ME Group International Plc
12th Sep 2025 9:24 am	RNS	Form 8.5 (EPT/RI) - ME Group International plc
11th Sep 2025 12:35 pm	RNS	Form 8.3 - ME GROUP INTERNATIONAL PLC
11th Sep 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) ME Group International Plc
11th Sep 2025 10:38 am	RNS	Form 8.5 (EPT/RI) - ME Group International plc
10th Sep 2025 3:20 pm	RNS	Form 8.3 - ME Group International plc
10th Sep 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) ME Group International Plc
10th Sep 2025 10:44 am	RNS	Form 8.5 (EPT/RI) - ME Group International plc

See more ME Group regulatory news

FTSE 100 Latest

Value9,283.29

Change-14.29