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	118.80p on 14-08-2026 at 18:35:05
Change	0.40p 0.34%
Buy	119.00p
Sell	118.40p

Last Trade:	Buy 2,130.00 at 119.299p
Day's Volume:	703,939
Last Close:	118.80p
Open:	117.00p
ISIN:	GB0008481250

Day's Range	117.00p - 121.00p
52wk Range:	98.50p - 213.50p
Market Capitalisation:	£445.08m
VWAP:	119.26352p
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
Buy*	2,130	119.299p	SI Trade Negotiated Trade	16:47:04 - 14-Aug-26
Sell*	2	118.60p	Automatic Execution	16:29:34 - 14-Aug-26
Buy*	10	118.958p	Suspected BUY Trade	16:25:22 - 14-Aug-26
Sell*	361	118.80p	Automatic Execution	16:25:06 - 14-Aug-26
Sell*	1,202	118.80p	Automatic Execution	16:25:06 - 14-Aug-26
Sell*	285	118.80p	Automatic Execution	16:24:00 - 14-Aug-26
Sell*	65	118.80p	Automatic Execution	16:23:20 - 14-Aug-26
Sell*	644	118.80p	Automatic Execution	16:23:20 - 14-Aug-26
Sell*	226	118.80p	Automatic Execution	16:23:20 - 14-Aug-26
Sell*	1,088	118.93p	Ordinary	16:20:34 - 14-Aug-26

See more ME Group trades

ME Group (MEGP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
11th Aug 2026 (Tue)	122.00	122.00	115.40	117.00	704,073
10th Aug 2026 (Mon)	125.00	125.00	116.80	117.40	944,093
7th Aug 2026 (Fri)	121.00	124.40	120.00	122.20	1,730,606
6th Aug 2026 (Thu)	125.40	125.40	119.60	120.20	1,161,549
5th Aug 2026 (Wed)	123.00	126.00	121.80	123.20	2,780,284
4th Aug 2026 (Tue)	118.20	124.80	118.20	124.20	1,935,997
3rd Aug 2026 (Mon)	113.00	118.00	112.00	118.00	3,527,835
31st Jul 2026 (Fri)	113.40	113.60	110.80	110.80	659,508
30th Jul 2026 (Thu)	112.60	115.40	111.40	111.60	546,696
29th Jul 2026 (Wed)	112.80	114.00	111.80	113.20	1,001,349
28th Jul 2026 (Tue)	111.20	112.20	110.20	112.20	795,982
27th Jul 2026 (Mon)	110.00	112.00	108.20	111.20	1,777,080
24th Jul 2026 (Fri)	110.00	110.00	105.00	106.20	1,143,155
23rd Jul 2026 (Thu)	114.00	114.00	105.40	105.40	1,665,971
22nd Jul 2026 (Wed)	110.00	112.20	109.40	109.40	710,975
21st Jul 2026 (Tue)	112.60	114.80	112.40	112.40	362,173
20th Jul 2026 (Mon)	115.00	116.40	113.40	114.60	455,851
17th Jul 2026 (Fri)	114.00	117.40	114.00	115.40	957,437
16th Jul 2026 (Thu)	110.00	116.40	110.00	115.80	1,235,144
15th Jul 2026 (Wed)	111.00	115.00	107.80	112.80	2,330,844

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

Value10,750.11

Change-22.56