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	105.20p on 03-07-2026 at 17:25:06
Change	2.00p 1.94%
Buy	106.00p
Sell	105.40p

Last Trade:	Sell 2,607.00 at 105.20p
Day's Volume:	821,906
Last Close:	105.20p
Open:	107.00p
ISIN:	GB0008481250

Day's Range	103.20p - 107.00p
52wk Range:	98.50p - 230.00p
Market Capitalisation:	£394.12m
VWAP:	104.74244p
Shares in Issue:	374.64m

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
Sell*	2,607	105.20p	Automatic Execution	16:35:05 - 03-Jul-26
Sell*	2,607	105.20p	Automatic Execution	16:35:05 - 03-Jul-26
Sell*	2,607	105.20p	Automatic Execution	16:35:05 - 03-Jul-26
Buy*	179,942	105.20p	Suspected BUY Trade	16:35:04 - 03-Jul-26
Buy*	511	105.80p	SI Trade	16:29:52 - 03-Jul-26
Buy*	7	105.60p	Automatic Execution	16:29:50 - 03-Jul-26
Sell*	414	105.40p	Automatic Execution	16:29:31 - 03-Jul-26
Sell*	86	105.40p	Automatic Execution	16:29:31 - 03-Jul-26
Buy*	122	105.60p	Automatic Execution	16:29:29 - 03-Jul-26
Buy*	520	105.60p	Automatic Execution	16:29:29 - 03-Jul-26

See more ME Group trades

ME Group (MEGP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Jul 2026 (Fri)	107.00	107.00	103.20	105.20	821,906
2nd Jul 2026 (Thu)	107.00	107.00	102.60	103.20	882,505
1st Jul 2026 (Wed)	101.00	105.20	99.50	103.80	1,325,615
30th Jun 2026 (Tue)	103.80	104.20	100.40	100.40	1,192,909
29th Jun 2026 (Mon)	105.40	106.60	103.40	104.00	447,757
26th Jun 2026 (Fri)	107.20	107.20	103.20	105.80	825,804
25th Jun 2026 (Thu)	103.00	105.60	103.00	103.40	1,257,614
24th Jun 2026 (Wed)	105.00	105.00	101.20	103.20	1,192,741
23rd Jun 2026 (Tue)	102.60	102.60	100.80	101.00	1,001,928
22nd Jun 2026 (Mon)	106.00	107.20	102.40	102.40	1,124,133
19th Jun 2026 (Fri)	112.00	112.00	107.00	107.00	1,256,592
18th Jun 2026 (Thu)	108.00	110.40	106.00	109.40	828,492
17th Jun 2026 (Wed)	111.40	111.80	107.80	108.40	553,006
16th Jun 2026 (Tue)	112.60	112.60	108.20	111.00	1,173,629
15th Jun 2026 (Mon)	110.80	111.80	108.80	109.80	966,866
12th Jun 2026 (Fri)	110.00	115.00	109.00	109.60	1,136,211
11th Jun 2026 (Thu)	110.80	112.80	110.00	111.80	1,059,205
10th Jun 2026 (Wed)	108.00	114.40	108.00	112.40	3,368,486
9th Jun 2026 (Tue)	105.60	109.80	104.80	107.40	1,670,312
8th Jun 2026 (Mon)	106.00	107.00	103.40	105.60	2,325,438
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

See more ME Group price history

Date	Source	Headline
ME Group (MEGP) Regulatory News
1st Jul 2026 7:00 am	RNS	Voting Rights and Capital
22nd Jun 2026 10:35 am	RNS	Transaction in Own Shares
15th Jun 2026 7:00 am	RNS	Transaction in Own Shares
8th Jun 2026 7:00 am	RNS	Transaction in Own Shares
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

See more ME Group regulatory news

FTSE 100 Latest

Value10,679.03

Change26.16