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	129.80p on 28-08-2026 at 18:35:06
Change	1.80p 1.41%
Buy	130.00p
Sell	129.60p

Last Trade:	Buy 2,022,760.00 at 129.80p
Day's Volume:	2,506,929
Last Close:	129.80p
Open:	130.00p
ISIN:	GB0008481250

Day's Range	127.60p - 130.60p
52wk Range:	98.50p - 201.00p
Market Capitalisation:	£486.29m
VWAP:	129.6565p
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*	2,022,760	129.80p	Suspected BUY Trade	16:35:19 - 28-Aug-26
Sell*	1	129.60p	Automatic Execution	16:29:50 - 28-Aug-26
Buy*	49	130.00p	Automatic Execution	16:29:39 - 28-Aug-26
Buy*	54	130.00p	Automatic Execution	16:29:27 - 28-Aug-26
Buy*	1,009	130.00p	SI Trade	16:28:07 - 28-Aug-26
Sell*	511	129.60p	Automatic Execution	16:28:07 - 28-Aug-26
Buy*	1,036	130.00p	Automatic Execution	16:28:07 - 28-Aug-26
Sell*	511	129.60p	Automatic Execution	16:28:07 - 28-Aug-26
Sell*	512	129.60p	Automatic Execution	16:28:07 - 28-Aug-26
Buy*	300	129.80p	Automatic Execution	16:27:38 - 28-Aug-26

See more ME Group trades

ME Group (MEGP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Aug 2026 (Fri)	130.00	130.60	127.60	129.80	2,506,929
27th Aug 2026 (Thu)	129.00	129.80	126.00	128.00	540,055
26th Aug 2026 (Wed)	123.00	129.00	123.00	126.00	1,169,275
25th Aug 2026 (Tue)	129.20	129.20	124.00	125.80	986,853
24th Aug 2026 (Mon)	125.00	129.00	123.40	124.80	1,642,684
21st Aug 2026 (Fri)	118.20	121.20	118.20	121.00	724,073
20th Aug 2026 (Thu)	116.40	119.00	116.40	118.20	415,931
19th Aug 2026 (Wed)	117.00	120.00	115.00	119.60	554,139
18th Aug 2026 (Tue)	118.60	120.00	117.20	117.60	636,133
17th Aug 2026 (Mon)	121.60	121.60	118.00	118.80	335,983
14th Aug 2026 (Fri)	117.00	121.00	117.00	118.80	703,939
13th Aug 2026 (Thu)	120.00	121.00	117.60	118.40	601,586
12th Aug 2026 (Wed)	117.00	119.80	116.40	118.60	469,267
11th Aug 2026 (Tue)	122.00	122.00	115.40	117.00	704,073
10th Aug 2026 (Mon)	125.00	125.00	116.80	117.40	944,093
7th Aug 2026 (Fri)	121.00	124.40	120.00	122.20	1,730,606
6th Aug 2026 (Thu)	125.40	125.40	119.60	120.20	1,161,549
5th Aug 2026 (Wed)	123.00	126.00	121.80	123.20	2,780,284
4th Aug 2026 (Tue)	118.20	124.80	118.20	124.20	1,935,997
3rd Aug 2026 (Mon)	113.00	118.00	112.00	118.00	3,527,835
31st Jul 2026 (Fri)	113.40	113.60	110.80	110.80	659,508
30th Jul 2026 (Thu)	112.60	115.40	111.40	111.60	546,696
29th Jul 2026 (Wed)	112.80	114.00	111.80	113.20	1,001,349

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

Value10,824.26

Change31.72