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	214.00p on 09-05-2025 at 08:50:11
Change	1.50p 0.71%
Buy	213.50p
Sell	212.50p
Buy / Sell MEGP Shares

Last Trade:	Buy 125.00 at 214.00p
Day's Volume:	13,544
Last Close:	212.50p
Open:	214.00p
ISIN:	GB0008481250

Day's Range	214.00p - 214.00p
52wk Range:	160.60p - 235.50p
Market Capitalisation:	£806m
VWAP:	213.12699p
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*	125	214.00p	Automatic Execution	09:34:55 - 09-May-25
Sell*	4,850	212.875p	Ordinary	09:23:57 - 09-May-25
Sell*	1,800	212.875p	Ordinary	09:12:27 - 09-May-25
Buy*	69	214.495p	Ordinary	09:09:08 - 09-May-25
Buy*	2,322	214.00p	Ordinary	09:05:48 - 09-May-25
Sell*	2,000	213.00p	Ordinary	08:41:30 - 09-May-25
Sell*	4	212.50p	Ordinary	08:35:07 - 09-May-25
Sell*	2,372	213.00p	Ordinary	08:24:43 - 09-May-25
Unknown*	0	214.50p	SI Trade	08:15:43 - 09-May-25
Buy*	2	214.50p	SI Trade	08:01:13 - 09-May-25

See more ME Group trades

ME Group (MEGP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th May 2025 (Thu)	215.00	215.00	210.00	212.50	238,446
7th May 2025 (Wed)	209.00	214.00	209.00	211.50	424,691
6th May 2025 (Tue)	204.50	212.50	204.50	212.00	621,962
5th May 2025 (Mon)	206.214	206.214	206.214	206.214	0
2nd May 2025 (Fri)	203.00	207.50	202.00	206.00	296,730
1st May 2025 (Thu)	195.00	203.50	195.00	202.00	265,396
30th Apr 2025 (Wed)	195.00	201.50	195.00	201.50	353,793
29th Apr 2025 (Tue)	194.80	200.00	192.80	199.00	209,649
28th Apr 2025 (Mon)	193.00	196.60	192.00	195.60	367,311
25th Apr 2025 (Fri)	193.80	194.20	189.80	190.40	319,485
24th Apr 2025 (Thu)	193.40	194.00	189.40	193.60	772,647
23rd Apr 2025 (Wed)	197.80	197.80	194.60	196.00	303,345
22nd Apr 2025 (Tue)	190.00	195.40	190.00	194.40	259,097
21st Apr 2025 (Mon)	195.00	195.00	195.00	195.00	0
18th Apr 2025 (Fri)	195.00	195.00	195.00	195.00	0
17th Apr 2025 (Thu)	192.00	196.00	189.60	195.00	213,956
16th Apr 2025 (Wed)	190.00	191.40	187.80	191.40	174,754
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

See more ME Group price history

Date	Source	Headline
ME Group (MEGP) Regulatory News
1st May 2025 9:00 am	RNS	VOTING RIGHTS AND CAPITAL
25th Apr 2025 12:32 pm	RNS	Result of AGM
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

See more ME Group regulatory news

FTSE 100 Latest

Value8,569.25

Change37.64