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	175.00p on 07-11-2025 at 19:40:07
Change	-14.60p -7.7%
Buy	175.20p
Sell	174.00p

Last Trade:	Unknown 19,000.00 at 175.00p
Day's Volume:	1,982,963
Last Close:	175.00p
Open:	195.00p
ISIN:	GB0008481250

Day's Range	167.40p - 195.00p
52wk Range:	165.00p - 237.50p
Market Capitalisation:	£661.02m
VWAP:	175.39919p
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*	19,000	175.00p	OTC Trade	17:05:29 - 07-Nov-25
Unknown*	59,700	175.00p	Ordinary	16:36:44 - 07-Nov-25
Sell*	240,630	175.00p	Uncrossing Trade	16:35:28 - 07-Nov-25
Sell*	235	174.00p	SI Trade	16:29:40 - 07-Nov-25
Buy*	1,837	174.886p	Suspected BUY Trade	16:27:10 - 07-Nov-25
Sell*	46	174.80p	Automatic Execution	16:27:08 - 07-Nov-25
Sell*	24	174.80p	Automatic Execution	16:27:08 - 07-Nov-25
Sell*	90	174.80p	Automatic Execution	16:25:50 - 07-Nov-25
Buy*	336	175.00p	Automatic Execution	16:25:49 - 07-Nov-25
Sell*	753	174.80p	Automatic Execution	16:25:24 - 07-Nov-25

See more ME Group trades

ME Group (MEGP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Nov 2025 (Fri)	195.00	195.00	167.40	175.00	1,982,963
6th Nov 2025 (Thu)	193.60	193.60	188.60	189.60	566,269
5th Nov 2025 (Wed)	182.40	195.00	182.40	194.40	761,537
4th Nov 2025 (Tue)	192.00	192.00	185.20	186.00	1,026,616
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

See more ME Group price history

Date	Source	Headline
ME Group (MEGP) Regulatory News
7th Nov 2025 3:20 pm	RNS	Form 8.3 - ME Group International plc
7th Nov 2025 2:03 pm	RNS	Form 8.3 - ME Group International plc
7th Nov 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) ME Group International Plc
7th Nov 2025 10:49 am	RNS	Form 8.5 (EPT/RI) - ME Group International Plc
7th Nov 2025 7:00 am	RNS	Year-end Trading Update
6th Nov 2025 3:20 pm	RNS	Form 8.3 - ME Group International plc
6th Nov 2025 2:20 pm	RNS	Form 8.3 - ME Group International plc
6th Nov 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) ME Group International Plc
6th Nov 2025 10:55 am	RNS	Form 8.5 (EPT/RI) - ME Group International Plc
5th Nov 2025 3:20 pm	RNS	Form 8.3 - ME Group International plc

See more ME Group regulatory news

FTSE 100 Latest

Value9,682.57

Change-53.21