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	112.80p on 09-10-2026 at 17:35:06
Change	1.00p 0.89%
Buy	117.00p
Sell	112.60p

Last Trade:	Buy 20,000.00 at 112.80p
Day's Volume:	815,119
Last Close:	112.80p
Open:	114.40p
ISIN:	GB0008481250

Day's Range	112.00p - 114.40p
52wk Range:	98.50p - 195.00p
Market Capitalisation:	£422.60m
VWAP:	113.08849p
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
Buy*	20,000	112.80p	Suspected BUY Trade	16:36:30 - 09-Oct-26
Buy*	20,000	112.80p	Suspected BUY Trade	16:36:24 - 09-Oct-26
Buy*	17,500	112.80p	Suspected BUY Trade	16:36:15 - 09-Oct-26
Unknown*	-20,000	112.80p	Correction Negotiated Trade	16:35:59 - 09-Oct-26
Buy*	20,000	112.80p	Suspected BUY Trade	16:35:59 - 09-Oct-26
Sell*	4,020	112.80p	Automatic Execution	16:35:30 - 09-Oct-26
Sell*	285,734	112.80p	Uncrossing Trade	16:35:25 - 09-Oct-26
Sell*	96	112.80p	Automatic Execution	16:29:06 - 09-Oct-26
Sell*	386	112.80p	Automatic Execution	16:29:06 - 09-Oct-26
Sell*	344	112.80p	Automatic Execution	16:29:06 - 09-Oct-26

See more ME Group trades

ME Group (MEGP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Oct 2026 (Fri)	114.40	114.40	112.00	112.80	815,119
8th Oct 2026 (Thu)	115.00	115.00	111.40	111.80	505,916
7th Oct 2026 (Wed)	115.00	116.80	112.40	113.80	669,772
6th Oct 2026 (Tue)	116.80	118.40	115.60	115.60	690,903
5th Oct 2026 (Mon)	123.40	123.40	116.40	117.20	1,184,398
2nd Oct 2026 (Fri)	124.60	124.60	116.80	117.80	682,613
1st Oct 2026 (Thu)	125.00	125.00	119.00	119.00	536,132
30th Sep 2026 (Wed)	124.80	124.80	121.60	122.80	1,052,759
29th Sep 2026 (Tue)	124.80	124.80	121.20	121.20	486,574
28th Sep 2026 (Mon)	118.00	124.60	118.00	123.80	2,475,996
25th Sep 2026 (Fri)	114.00	118.40	114.00	116.20	1,094,472
24th Sep 2026 (Thu)	121.00	121.00	114.40	114.40	655,464
23rd Sep 2026 (Wed)	125.00	125.00	115.80	117.20	636,696
22nd Sep 2026 (Tue)	120.20	123.60	119.60	120.00	713,230
21st Sep 2026 (Mon)	118.00	122.60	118.00	120.20	479,272
18th Sep 2026 (Fri)	122.80	123.00	119.60	120.80	3,004,245
17th Sep 2026 (Thu)	120.60	124.00	120.40	122.60	795,726
16th Sep 2026 (Wed)	119.80	120.60	118.40	120.00	1,008,940
15th Sep 2026 (Tue)	120.20	121.60	119.60	119.60	1,691,142
14th Sep 2026 (Mon)	125.00	125.00	119.80	120.00	1,344,726
11th Sep 2026 (Fri)	125.00	125.00	120.00	122.60	435,170
10th Sep 2026 (Thu)	119.40	120.80	118.00	120.00	522,747

See more ME Group price history

Date	Source	Headline
ME Group (MEGP) Regulatory News
4th Aug 2026 5:25 pm	RNS	Admission to Trading
30th Jul 2026 1:14 pm	RNS	Director/PDMR Shareholding
21st Jul 2026 4:36 pm	RNS	Holding(s) in Company
15th Jul 2026 12:21 pm	RNS	Holding(s) in Company
13th Jul 2026 7:00 am	RNS	2026 Interim Results
9th Jul 2026 12:54 pm	RNS-R	Notice of Investor Presentation
8th Jul 2026 7:00 am	RNS	Notice of Interim Results
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

See more ME Group regulatory news

FTSE 100 Latest

Value10,552.05

Change110.45