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	191.60p on 26-03-2025 at 11:07:00
Change	4.00p 2.13%
Buy	191.80p
Sell	191.40p
Buy / Sell MEGP Shares

Last Trade:	Buy 1,035.00 at 191.7276p
Day's Volume:	82,048
Last Close:	187.60p
Open:	190.00p
ISIN:	GB0008481250

Day's Range	185.00p - 192.00p
52wk Range:	155.60p - 235.50p
Market Capitalisation:	£722m
VWAP:	190.84974p
Shares in Issue:	377m

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*	1,035	191.7276p	Ordinary	11:06:58 - 26-Mar-25
Sell*	13	191.40p	SI Trade	11:03:15 - 26-Mar-25
Buy*	185	191.60p	Automatic Execution	11:03:13 - 26-Mar-25
Buy*	29	191.60p	Automatic Execution	11:02:32 - 26-Mar-25
Sell*	21	191.40p	Automatic Execution	11:01:20 - 26-Mar-25
Sell*	100	191.40p	Automatic Execution	11:01:20 - 26-Mar-25
Buy*	154	191.60p	Automatic Execution	11:00:13 - 26-Mar-25
Sell*	106	191.40p	Automatic Execution	10:59:00 - 26-Mar-25
Sell*	400	191.40p	Automatic Execution	10:58:59 - 26-Mar-25
Sell*	2,100	191.40p	Automatic Execution	10:58:45 - 26-Mar-25

See more ME Group trades

ME Group (MEGP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th Mar 2025 (Wed)	190.00	192.00	185.00	187.60	82,048
25th Mar 2025 (Tue)	185.00	189.00	185.00	187.60	249,887
24th Mar 2025 (Mon)	190.00	190.00	184.60	187.40	267,383
21st Mar 2025 (Fri)	184.00	187.40	182.40	185.20	808,478
20th Mar 2025 (Thu)	193.00	193.00	185.80	185.80	489,214
19th Mar 2025 (Wed)	187.60	190.00	187.00	187.80	372,002
18th Mar 2025 (Tue)	190.00	192.80	188.00	188.80	349,959
17th Mar 2025 (Mon)	194.40	195.00	190.20	190.20	270,276
14th Mar 2025 (Fri)	187.00	195.40	187.00	193.20	227,969
13th Mar 2025 (Thu)	185.00	190.80	185.00	190.20	220,935
12th Mar 2025 (Wed)	194.80	194.80	188.60	191.80	332,539
11th Mar 2025 (Tue)	190.00	191.20	184.20	188.60	493,718
10th Mar 2025 (Mon)	199.00	200.00	191.40	191.60	732,690
7th Mar 2025 (Fri)	193.00	199.40	193.00	197.80	1,175,917
6th Mar 2025 (Thu)	197.00	197.00	191.40	194.60	330,956
5th Mar 2025 (Wed)	200.00	201.00	193.00	193.60	329,315
4th Mar 2025 (Tue)	197.00	199.60	193.20	194.20	459,486
3rd Mar 2025 (Mon)	193.00	200.50	193.00	197.80	1,795,620
28th Feb 2025 (Fri)	204.00	204.00	192.20	192.20	10,407,035
27th Feb 2025 (Thu)	221.00	221.00	219.50	220.00	277,133
26th Feb 2025 (Wed)	218.00	221.50	218.00	220.00	359,978

See more ME Group price history

Date	Source	Headline
ME Group (MEGP) Regulatory News
5th Mar 2025 9:00 am	RNS	Holding(s) in Company
3rd Mar 2025 3:05 pm	RNS	Holding(s) in Company
28th Feb 2025 5:15 pm	RNS	Voting Rights and Capital
28th Feb 2025 4:07 pm	RNS	Holding(s) in Company
28th Feb 2025 7:00 am	RNS	Result of secondary placing in ME Group
27th Feb 2025 4:36 pm	RNS	Proposed secondary placing in ME Group
27th Feb 2025 3:45 pm	RNS	Holding(s) in Company
24th Feb 2025 7:00 am	RNS	Annual Results and Publication of Annual Report
19th Feb 2025 7:00 am	RNS-R	Notice of Investor Presentation
3rd Feb 2025 10:00 am	RNS	Block Listing Six Monthly Return

See more ME Group regulatory news

FTSE 100 Latest

Value8,680.11

Change16.31