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	184.40p on 03-10-2025 at 18:25:08
Change	3.80p 2.1%
Buy	185.00p
Sell	183.60p

Last Trade:	Unknown 2,000.00 at 184.40p
Day's Volume:	611,542
Last Close:	184.40p
Open:	180.00p
ISIN:	GB0008481250

Day's Range	180.00p - 184.40p
52wk Range:	165.00p - 237.50p
Market Capitalisation:	£696.52m
VWAP:	183.27546p
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
Unknown*	2,000	184.40p	OTC Trade	17:05:35 - 03-Oct-25
Buy*	78,420	184.08924p	SI Trade Negotiated Trade	16:36:54 - 03-Oct-25
Buy*	274,412	184.40p	Suspected BUY Trade	16:35:25 - 03-Oct-25
Sell*	390	183.60p	Automatic Execution	16:27:35 - 03-Oct-25
Sell*	5	183.80p	Automatic Execution	16:27:35 - 03-Oct-25
Buy*	2,000	184.104p	Ordinary	16:27:07 - 03-Oct-25
Sell*	92	183.60p	Automatic Execution	16:26:13 - 03-Oct-25
Sell*	4	183.80p	Automatic Execution	16:26:13 - 03-Oct-25
Sell*	483	183.60p	Automatic Execution	16:25:13 - 03-Oct-25
Sell*	103	183.60p	Automatic Execution	16:23:32 - 03-Oct-25

See more ME Group trades

ME Group (MEGP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Oct 2025 (Fri)	180.00	184.40	180.00	184.40	611,542
2nd Oct 2025 (Thu)	181.00	182.00	178.80	180.60	404,417
1st Oct 2025 (Wed)	190.00	190.00	180.00	180.80	737,617
30th Sep 2025 (Tue)	188.00	188.00	183.00	185.20	585,838
29th Sep 2025 (Mon)	186.00	187.80	184.40	185.60	345,902
26th Sep 2025 (Fri)	183.80	185.20	183.40	185.20	153,070
25th Sep 2025 (Thu)	184.00	184.00	181.60	183.40	161,127
24th Sep 2025 (Wed)	187.40	187.40	184.60	186.00	338,453
23rd Sep 2025 (Tue)	187.60	189.00	186.80	187.40	180,111
22nd Sep 2025 (Mon)	195.00	195.00	186.20	187.00	260,061
19th Sep 2025 (Fri)	190.60	192.20	187.40	188.60	613,590
18th Sep 2025 (Thu)	191.00	192.00	189.40	190.40	263,379
17th Sep 2025 (Wed)	190.00	191.20	189.40	191.20	168,555
16th Sep 2025 (Tue)	200.00	200.00	188.80	189.80	155,215
15th Sep 2025 (Mon)	192.20	194.40	191.60	191.80	170,194
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

See more ME Group price history

Date	Source	Headline
ME Group (MEGP) Regulatory News
3rd Oct 2025 1:19 pm	RNS	Form 8.3 - ME Group International Plc
3rd Oct 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) ME Group International Plc
3rd Oct 2025 11:30 am	RNS	Form 8.3 - ME Group International PLC
3rd Oct 2025 9:53 am	GNW	Dimensional Fund Advisors Ltd. : Form 8.3 - ME GROUP INTERNATIONAL PLC - Ordinary Shares
3rd Oct 2025 9:21 am	RNS	Form 8.5 (EPT/RI) - ME Group International plc
2nd Oct 2025 2:45 pm	BUS	Form 8.3 - ME Group International Plc
2nd Oct 2025 12:08 pm	RNS	Form 8.3 - ME Group International PLC
2nd Oct 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) ME Group International Plc
2nd Oct 2025 10:57 am	RNS	Form 8.3 - ME Group International Plc
2nd Oct 2025 10:31 am	RNS	Form 8.5 (EPT/RI) - ME Group International plc

See more ME Group regulatory news

FTSE 100 Latest

Value9,491.25

Change63.52