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	151.80p on 20-11-2025 at 14:01:55
Change	0.20p 0.13%
Buy	152.40p
Sell	151.20p

Last Trade:	Buy 4,080.00 at 151.424p
Day's Volume:	95,791
Last Close:	151.60p
Open:	153.40p
ISIN:	GB0008481250

Day's Range	151.60p - 153.60p
52wk Range:	151.20p - 237.50p
Market Capitalisation:	£573.38m
VWAP:	152.23586p
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*	4,080	151.424p	Suspected BUY Trade	13:49:51 - 20-Nov-25
Buy*	2,000	151.6713p	Ordinary	13:30:40 - 20-Nov-25
Sell*	2,000	151.266p	Negotiated Trade	13:11:36 - 20-Nov-25
Sell*	3,800	151.3387p	Ordinary	13:07:54 - 20-Nov-25
Buy*	1,963	152.00p	SI Trade	13:04:27 - 20-Nov-25
Sell*	1	151.80p	Automatic Execution	12:54:17 - 20-Nov-25
Buy*	240	151.324p	Suspected BUY Trade	12:35:23 - 20-Nov-25
Buy*	1	151.60p	Automatic Execution	12:34:59 - 20-Nov-25
Buy*	6	151.894p	Suspected BUY Trade	12:23:24 - 20-Nov-25
Sell*	210	151.60p	Automatic Execution	11:51:15 - 20-Nov-25

See more ME Group trades

ME Group (MEGP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Nov 2025 (Thu)	153.40	153.60	151.60	151.60	95,791
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
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
19th Nov 2025 2:23 pm	RNS	Form 8.3 - ME GROUP INTERNATIONAL PLC
19th Nov 2025 2:16 pm	RNS	Form 8.3 - ME Group International plc
19th Nov 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) ME Group International Plc
19th Nov 2025 9:40 am	RNS	Form 8.5 (EPT/RI) - ME Group International Plc
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

See more ME Group regulatory news

FTSE 100 Latest

Value9,579.95

Change72.54