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	104.80p on 05-06-2026 at 17:35:06
Change	4.40p 4.38%
Buy	105.40p
Sell	105.00p

Last Trade:	Unknown 40,000.00 at 104.80p
Day's Volume:	2,646,388
Last Close:	104.80p
Open:	100.00p
ISIN:	GB0008481250

Day's Range	100.00p - 107.20p
52wk Range:	98.50p - 237.50p
Market Capitalisation:	£394.37m
VWAP:	105.22768p
Shares in Issue:	376.30m

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*	40,000	104.80p	OTC Trade	17:07:36 - 05-Jun-26
Buy*	100,000	105.00p	Suspected BUY Trade	16:37:55 - 05-Jun-26
Buy*	150,000	104.80p	Suspected BUY Trade	16:37:53 - 05-Jun-26
Buy*	250,000	105.60225p	Suspected BUY Trade	16:37:50 - 05-Jun-26
Buy*	243,087	104.80p	Suspected BUY Trade	16:35:21 - 05-Jun-26
Buy*	74	105.40p	Automatic Execution	16:29:59 - 05-Jun-26
Buy*	21	105.40p	SI Trade	16:28:46 - 05-Jun-26
Sell*	1,000	105.064p	Ordinary	16:26:09 - 05-Jun-26
Sell*	149	105.00p	Automatic Execution	16:25:32 - 05-Jun-26
Sell*	9,253	105.1684p	Ordinary	16:25:19 - 05-Jun-26

See more ME Group trades

ME Group (MEGP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Jun 2026 (Fri)	100.00	107.20	100.00	104.80	2,646,388
4th Jun 2026 (Thu)	101.00	104.00	98.50	100.40	3,159,818
3rd Jun 2026 (Wed)	108.40	108.40	100.20	100.20	4,072,756
2nd Jun 2026 (Tue)	112.00	112.00	104.20	108.00	3,494,728
1st Jun 2026 (Mon)	123.20	123.40	105.40	107.80	10,345,479
29th May 2026 (Fri)	148.00	149.60	146.60	147.00	617,918
28th May 2026 (Thu)	145.40	148.00	144.60	147.00	159,085
27th May 2026 (Wed)	145.40	148.00	145.20	146.00	357,677
26th May 2026 (Tue)	147.80	148.60	145.80	146.60	544,597
25th May 2026 (Mon)	145.80	145.80	145.80	145.80	0
22nd May 2026 (Fri)	142.40	147.00	141.80	145.80	2,133,727
21st May 2026 (Thu)	142.00	142.40	139.00	142.40	268,345
20th May 2026 (Wed)	146.00	146.00	139.80	142.20	483,396
19th May 2026 (Tue)	144.00	144.80	141.80	141.80	335,398
18th May 2026 (Mon)	144.00	144.00	140.00	141.00	280,424
15th May 2026 (Fri)	145.00	145.20	141.80	142.60	757,907
14th May 2026 (Thu)	137.80	145.00	137.00	144.20	1,026,820
13th May 2026 (Wed)	140.00	140.00	134.60	134.80	629,934
12th May 2026 (Tue)	140.40	140.40	136.40	136.40	497,090
11th May 2026 (Mon)	138.00	141.00	137.40	139.60	580,971
8th May 2026 (Fri)	137.80	141.40	136.00	137.20	571,770
7th May 2026 (Thu)	146.60	146.60	137.40	137.80	2,920,694
6th May 2026 (Wed)	151.40	151.40	147.40	149.80	591,564

See more ME Group price history

Date	Source	Headline
ME Group (MEGP) Regulatory News
1st Jun 2026 11:00 am	RNS	Voting Rights and Capital
1st Jun 2026 7:00 am	RNS	Trading Update
28th May 2026 2:12 pm	RNS	Holding(s) in Company
6th May 2026 8:00 am	RNS	Voting Rights and Capital
30th Apr 2026 5:05 pm	RNS	Director/PDMR Shareholding
30th Apr 2026 5:03 pm	RNS	Director/PDMR Shareholding
28th Apr 2026 12:30 pm	RNS	Change of duties of Executive Director
24th Apr 2026 12:46 pm	RNS	Result of AGM
21st Apr 2026 2:00 pm	RNS	Holding(s) in Company
20th Apr 2026 7:00 am	RNS	Transaction in Own Shares

See more ME Group regulatory news

FTSE 100 Latest

Value10,368.05

Change7.73