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	190.60p on 16-04-2025 at 15:17:29
Change	-0.60p -0.31%
Buy	190.80p
Sell	190.40p
Buy / Sell MEGP Shares

Last Trade:	Buy 388.00 at 190.60p
Day's Volume:	84,154
Last Close:	191.20p
Open:	190.00p
ISIN:	GB0008481250

Day's Range	187.80p - 191.40p
52wk Range:	155.60p - 235.50p
Market Capitalisation:	£718m
VWAP:	190.14958p
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*	388	190.60p	Automatic Execution	16:17:29 - 16-Apr-25
Sell*	13	190.40p	Automatic Execution	16:16:14 - 16-Apr-25
Sell*	69	190.60p	Automatic Execution	16:16:13 - 16-Apr-25
Sell*	148	190.60p	Automatic Execution	16:16:13 - 16-Apr-25
Sell*	250	190.60p	Automatic Execution	16:16:13 - 16-Apr-25
Sell*	1,043	190.80p	SI Trade	16:15:51 - 16-Apr-25
Buy*	41	190.80p	Automatic Execution	16:08:33 - 16-Apr-25
Sell*	391	190.40p	Automatic Execution	16:06:53 - 16-Apr-25
Sell*	19	190.60p	Automatic Execution	16:06:50 - 16-Apr-25
Sell*	244	190.40p	Automatic Execution	15:42:53 - 16-Apr-25

See more ME Group trades

ME Group (MEGP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Apr 2025 (Tue)	187.20	191.20	186.60	191.20	293,745
14th Apr 2025 (Mon)	184.40	187.60	183.80	185.80	621,195
11th Apr 2025 (Fri)	179.80	180.60	176.60	178.40	417,103
10th Apr 2025 (Thu)	176.40	184.00	176.40	181.20	424,454
9th Apr 2025 (Wed)	177.80	178.80	169.20	171.00	471,218
8th Apr 2025 (Tue)	177.00	181.20	176.80	179.60	531,661
7th Apr 2025 (Mon)	171.40	182.60	165.40	174.20	1,186,950
4th Apr 2025 (Fri)	186.20	186.20	165.00	179.40	938,775
3rd Apr 2025 (Thu)	192.00	192.00	186.20	186.80	358,689
2nd Apr 2025 (Wed)	190.00	194.80	189.80	190.20	764,550
1st Apr 2025 (Tue)	195.00	198.00	191.00	194.60	326,167
31st Mar 2025 (Mon)	190.00	192.60	189.20	192.20	390,443
28th Mar 2025 (Fri)	191.60	195.60	191.00	193.00	279,918
27th Mar 2025 (Thu)	188.00	194.00	188.00	192.80	133,731
26th Mar 2025 (Wed)	190.00	192.00	185.00	190.60	304,469
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

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

Value8,255.87

Change6.75