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	163.00p on 28-11-2025 at 19:40:07
Change	1.00p 0.62%
Buy	163.40p
Sell	162.20p

Last Trade:	Buy 73,568.00 at 163.00p
Day's Volume:	291,671
Last Close:	163.00p
Open:	162.00p
ISIN:	GB0008481250

Day's Range	160.40p - 163.60p
52wk Range:	146.80p - 237.50p
Market Capitalisation:	£615.69m
VWAP:	162.49052p
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*	73,568	163.00p	Suspected BUY Trade	16:35:11 - 28-Nov-25
Buy*	32	163.064p	Suspected BUY Trade	16:29:45 - 28-Nov-25
Sell*	47	162.80p	Automatic Execution	16:28:55 - 28-Nov-25
Buy*	7	163.40p	Automatic Execution	16:27:48 - 28-Nov-25
Buy*	8	163.40p	Automatic Execution	16:26:14 - 28-Nov-25
Buy*	86	163.20p	Automatic Execution	16:24:06 - 28-Nov-25
Buy*	240	163.20p	Automatic Execution	16:24:06 - 28-Nov-25
Buy*	84	163.20p	Automatic Execution	16:24:06 - 28-Nov-25
Buy*	3	163.20p	Automatic Execution	16:24:06 - 28-Nov-25
Buy*	8	163.20p	Automatic Execution	16:21:19 - 28-Nov-25

See more ME Group trades

ME Group (MEGP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Nov 2025 (Fri)	162.00	163.60	160.40	163.00	291,671
27th Nov 2025 (Thu)	158.00	162.00	157.00	162.00	165,441
26th Nov 2025 (Wed)	158.20	160.80	158.20	159.00	188,471
25th Nov 2025 (Tue)	157.00	160.60	157.00	160.20	210,117
24th Nov 2025 (Mon)	156.20	160.00	156.20	159.20	507,833
21st Nov 2025 (Fri)	155.00	158.00	146.80	155.80	470,470
20th Nov 2025 (Thu)	153.40	153.60	149.00	150.20	282,097
19th Nov 2025 (Wed)	160.00	160.00	151.20	151.60	258,620
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

See more ME Group price history

Date	Source	Headline
ME Group (MEGP) Regulatory News
28th Nov 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) ME Group International Plc
28th Nov 2025 11:35 am	RNS	Form 8.3 - ME Group International plc
27th Nov 2025 3:20 pm	RNS	Form 8.3 - ME Group International plc
27th Nov 2025 3:02 pm	RNS	Form 8.3 - ME GROUP INTERNATIONAL PLC
27th Nov 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) ME Group International Plc
26th Nov 2025 2:58 pm	RNS	Form 8.3 - ME Group International plc
26th Nov 2025 2:51 pm	PRN	Invesco Ltd: Form 8.3 - ME Group International PLC; Public dealing disclosure
26th Nov 2025 12:20 pm	RNS	Form 8.3 - ME GROUP INTERNATIONAL PLC
26th Nov 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) ME Group International Plc
25th Nov 2025 2:24 pm	RNS	Form 8.3 - ME GROUP INTERNATIONAL PLC

See more ME Group regulatory news

FTSE 100 Latest

Value9,720.51

Change26.58