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	151.40p on 07-01-2026 at 18:10:07
Change	2.00p 1.34%
Buy	154.80p
Sell	150.40p

Last Trade:	Buy 166,313.00 at 151.40p
Day's Volume:	438,866
Last Close:	151.40p
Open:	155.00p
ISIN:	GB0008481250

Day's Range	147.40p - 155.00p
52wk Range:	144.60p - 237.50p
Market Capitalisation:	£571.87m
VWAP:	150.29094p
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*	166,313	151.40p	Suspected BUY Trade	16:35:17 - 07-Jan-26
Sell*	579	150.40p	SI Trade	16:29:21 - 07-Jan-26
Sell*	1,445	150.40p	Automatic Execution	16:29:16 - 07-Jan-26
Sell*	216	150.40p	Automatic Execution	16:29:16 - 07-Jan-26
Sell*	324	150.40p	Automatic Execution	16:29:16 - 07-Jan-26
Sell*	176	150.40p	Automatic Execution	16:29:05 - 07-Jan-26
Sell*	556	150.40p	SI Trade	16:26:47 - 07-Jan-26
Sell*	384	150.60p	SI Trade	16:26:47 - 07-Jan-26
Sell*	366	150.40p	SI Trade	16:26:47 - 07-Jan-26
Sell*	227	150.40p	Automatic Execution	16:26:47 - 07-Jan-26

See more ME Group trades

ME Group (MEGP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Jan 2026 (Wed)	155.00	155.00	147.40	151.40	438,866
6th Jan 2026 (Tue)	149.20	150.20	147.40	149.40	483,739
5th Jan 2026 (Mon)	153.00	153.00	144.60	149.20	1,490,817
2nd Jan 2026 (Fri)	151.00	151.00	146.20	146.20	686,720
1st Jan 2026 (Thu)	151.00	151.00	151.00	151.00	0
31st Dec 2025 (Wed)	155.00	155.00	149.80	151.00	491,984
30th Dec 2025 (Tue)	149.00	152.60	149.00	151.60	547,505
29th Dec 2025 (Mon)	157.00	157.00	149.80	151.80	490,285
26th Dec 2025 (Fri)	151.00	151.00	151.00	151.00	0
25th Dec 2025 (Thu)	151.00	151.00	151.00	151.00	0
24th Dec 2025 (Wed)	151.40	152.20	151.00	151.00	166,641
23rd Dec 2025 (Tue)	152.60	153.40	151.60	152.20	1,010,554
22nd Dec 2025 (Mon)	155.00	155.80	152.40	152.80	379,092
19th Dec 2025 (Fri)	156.40	158.60	155.40	155.80	950,502
18th Dec 2025 (Thu)	158.40	160.00	157.60	159.20	563,618
17th Dec 2025 (Wed)	159.20	160.00	157.60	158.00	1,202,300
16th Dec 2025 (Tue)	158.20	160.60	157.80	157.80	816,866
15th Dec 2025 (Mon)	160.40	162.20	159.40	159.40	371,637
12th Dec 2025 (Fri)	158.40	160.00	158.00	158.60	484,713
11th Dec 2025 (Thu)	160.80	161.60	158.60	159.00	912,832
10th Dec 2025 (Wed)	162.60	162.60	157.80	158.40	8,295,780
9th Dec 2025 (Tue)	162.20	163.40	161.20	162.00	291,052
8th Dec 2025 (Mon)	159.00	162.80	159.00	161.00	310,333

See more ME Group price history

Date	Source	Headline
ME Group (MEGP) Regulatory News
10th Dec 2025 3:35 pm	RNS	Form 8.3 ME Group International Plc Amendment
8th Dec 2025 10:10 am	PRN	Form 8.3 - ME Group International Plc
5th Dec 2025 5:15 pm	RNS	Disclosure Table
5th Dec 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) ME Group International PLC
5th Dec 2025 10:24 am	PRN	Form 8.3 - ME Group International Plc
5th Dec 2025 8:55 am	RNS	Termination of Offer Period
4th Dec 2025 3:20 pm	RNS	Form 8.3 - ME Group International plc
4th Dec 2025 2:55 pm	RNS	Form 8.3 - ME GROUP INTERNATIONAL PLC
4th Dec 2025 1:01 pm	RNS	Form 8.3 - ME Group International plc
4th Dec 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) ME Group International PLC

See more ME Group regulatory news

FTSE 100 Latest

Value10,048.21

Change-74.52