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	148.60p on 09-01-2026 at 19:40:08
Change	0.60p 0.41%
Buy	148.80p
Sell	148.40p

Last Trade:	Sell 143,179.00 at 148.60p
Day's Volume:	443,491
Last Close:	148.60p
Open:	152.60p
ISIN:	GB0008481250

Day's Range	147.40p - 152.60p
52wk Range:	144.60p - 237.50p
Market Capitalisation:	£561.30m
VWAP:	149.0885p
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
Sell*	143,179	148.60p	Uncrossing Trade	16:35:25 - 09-Jan-26
Sell*	360	148.40p	Automatic Execution	16:29:55 - 09-Jan-26
Sell*	326	148.40p	Automatic Execution	16:29:55 - 09-Jan-26
Sell*	118	148.40p	Automatic Execution	16:29:55 - 09-Jan-26
Sell*	1,684	148.40p	Automatic Execution	16:29:55 - 09-Jan-26
Sell*	880	148.4859p	Ordinary	16:29:08 - 09-Jan-26
Buy*	280	148.60p	Automatic Execution	16:18:27 - 09-Jan-26
Buy*	27	148.60p	Automatic Execution	16:18:27 - 09-Jan-26
Buy*	300	148.60p	Automatic Execution	16:18:27 - 09-Jan-26
Sell*	307	148.40p	Automatic Execution	16:17:55 - 09-Jan-26

See more ME Group trades

ME Group (MEGP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Jan 2026 (Fri)	152.60	152.60	147.40	148.60	443,491
8th Jan 2026 (Thu)	151.20	151.60	147.40	148.00	840,535
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

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

Value10,124.60

Change79.91