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	154.00p on 19-11-2025 at 13:16:39
Change	-2.40p -1.53%
Buy	153.20p
Sell	152.20p

Last Trade:	Buy 1,000.00 at 153.20p
Day's Volume:	119,633
Last Close:	156.40p
Open:	160.00p
ISIN:	GB0008481250

Day's Range	153.60p - 160.00p
52wk Range:	152.00p - 237.50p
Market Capitalisation:	£581.69m
VWAP:	154.82557p
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*	1,000	153.20p	SI Trade	13:16:39 - 19-Nov-25
Buy*	1,297	153.139p	Suspected BUY Trade	13:09:04 - 19-Nov-25
Buy*	4	153.80p	SI Trade	12:54:12 - 19-Nov-25
Buy*	1	153.80p	SI Trade	12:50:31 - 19-Nov-25
Sell*	200	153.0607p	Ordinary	12:38:02 - 19-Nov-25
Buy*	1,300	153.4756p	Ordinary	12:28:48 - 19-Nov-25
Buy*	30	154.20p	SI Trade	12:28:16 - 19-Nov-25
Sell*	6	154.00p	Automatic Execution	12:27:27 - 19-Nov-25
Sell*	1,401	154.00p	Automatic Execution	12:27:27 - 19-Nov-25
Sell*	499	154.00p	Automatic Execution	12:27:27 - 19-Nov-25

See more ME Group trades

ME Group (MEGP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Nov 2025 (Wed)	160.00	160.00	153.60	156.40	119,633
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
20th Oct 2025 (Mon)	190.80	190.80	181.00	184.20	204,553

See more ME Group price history

Date	Source	Headline
ME Group (MEGP) Regulatory News
18th Nov 2025 3:20 pm	RNS	Form 8.3 - ME Group International plc
18th Nov 2025 3:08 pm	RNS	Form 8.3 - ME GROUP INTERNATIONAL PLC
18th Nov 2025 1:53 pm	RNS	Form 8.3 - ME Group International plc
18th Nov 2025 12:10 pm	RNS	ME Group International PLC
18th Nov 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) ME Group International Plc
18th Nov 2025 9:46 am	RNS	Form 8.5 (EPT/RI) - ME Group International Plc
17th Nov 2025 3:20 pm	RNS	Form 8.3 - ME Group International plc
17th Nov 2025 12:00 pm	RNS	Form 8.3 - ME Group International PLC
17th Nov 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) ME Group International Plc
17th Nov 2025 10:27 am	RNS	Form 8.5 (EPT/RI) - ME Group International Plc

See more ME Group regulatory news

FTSE 100 Latest

Value9,531.14

Change-21.16