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	190.40p on 03-11-2025 at 19:40:08
Change	2.00p 1.06%
Buy	190.20p
Sell	190.00p

Last Trade:	Unknown 5,000.00 at 190.40p
Day's Volume:	305,759
Last Close:	190.40p
Open:	192.00p
ISIN:	GB0008481250

Day's Range	187.20p - 192.00p
52wk Range:	165.00p - 237.50p
Market Capitalisation:	£719.19m
VWAP:	189.68686p
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
Unknown*	5,000	190.40p	OTC Trade	17:06:26 - 03-Nov-25
Sell*	59,525	190.40p	Uncrossing Trade	16:35:15 - 03-Nov-25
Buy*	1,664	189.45p	SI Trade	16:32:05 - 03-Nov-25
Buy*	1,664	189.45p	SI Trade	16:32:05 - 03-Nov-25
Sell*	2	190.00p	Automatic Execution	16:29:56 - 03-Nov-25
Buy*	76	190.20p	Automatic Execution	16:29:45 - 03-Nov-25
Buy*	87	190.00p	Automatic Execution	16:29:45 - 03-Nov-25
Buy*	9	189.80p	Automatic Execution	16:29:45 - 03-Nov-25
Buy*	34	189.80p	Automatic Execution	16:29:08 - 03-Nov-25
Buy*	400	189.80p	Automatic Execution	16:29:08 - 03-Nov-25

See more ME Group trades

ME Group (MEGP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
17th Oct 2025 (Fri)	181.20	185.00	181.20	182.20	287,232
16th Oct 2025 (Thu)	191.00	191.00	185.40	185.40	198,111
15th Oct 2025 (Wed)	189.00	190.20	187.00	189.80	153,448
14th Oct 2025 (Tue)	190.00	190.40	187.80	188.20	458,898
13th Oct 2025 (Mon)	190.00	190.00	181.20	189.00	286,399
10th Oct 2025 (Fri)	182.00	189.00	182.00	182.80	311,496
9th Oct 2025 (Thu)	184.40	186.00	183.20	185.60	439,150
8th Oct 2025 (Wed)	182.40	185.00	182.20	184.40	401,467
7th Oct 2025 (Tue)	183.80	187.00	183.00	183.00	578,752
6th Oct 2025 (Mon)	183.80	185.40	182.60	183.60	813,979
3rd Oct 2025 (Fri)	180.00	184.40	180.00	184.40	611,542

See more ME Group price history

Date	Source	Headline
ME Group (MEGP) Regulatory News
31st Oct 2025 2:47 pm	RNS	Form 8.3 - ME GROUP INTERNATIONAL PLC
31st Oct 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) ME Group International Plc
31st Oct 2025 8:56 am	BUS	Form 8.3 - ME Group International plc
31st Oct 2025 8:44 am	RNS	Form 8.5 (EPT/RI) - ME Group International Plc
30th Oct 2025 3:20 pm	RNS	Form 8.3 - ME Group International plc
30th Oct 2025 2:15 pm	RNS	Form 8.5 (EPT/RI) - ME Group International Plc
30th Oct 2025 12:11 pm	RNS	Form 8.3 - ME GROUP INTERNATIONAL PLC
30th Oct 2025 12:08 pm	BUS	Form 8.3 - ME Group International plc
30th Oct 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) ME Group International Plc
30th Oct 2025 7:00 am	RNS	Notice of Trading Update

See more ME Group regulatory news

FTSE 100 Latest

Value9,701.37

Change-15.88