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	116.20p on 25-09-2026 at 16:30:01
Change	1.80p 1.57%
Buy	117.20p
Sell	114.60p

Last Trade:	Sell 189,509.00 at 116.20p
Day's Volume:	1,094,472
Last Close:	116.20p
Open:	114.00p
ISIN:	GB0008481250

Day's Range	114.00p - 118.40p
52wk Range:	98.50p - 195.00p
Market Capitalisation:	£435.33m
VWAP:	117.08041p
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
Sell*	189,509	116.20p	Uncrossing Trade	16:35:13 - 25-Sep-26
Buy*	600	117.00p	Automatic Execution	16:29:20 - 25-Sep-26
Buy*	20	117.00p	Automatic Execution	16:29:20 - 25-Sep-26
Sell*	370	116.80p	Automatic Execution	16:29:20 - 25-Sep-26
Sell*	1,137	117.00p	Automatic Execution	16:29:20 - 25-Sep-26
Sell*	193	117.00p	Automatic Execution	16:29:20 - 25-Sep-26
Sell*	339	117.00p	Automatic Execution	16:29:20 - 25-Sep-26
Sell*	1,671	117.00p	Automatic Execution	16:29:20 - 25-Sep-26
Buy*	532	117.20p	Automatic Execution	16:29:08 - 25-Sep-26
Buy*	450	117.20p	Automatic Execution	16:29:08 - 25-Sep-26

See more ME Group trades

ME Group (MEGP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
25th Sep 2026 (Fri)	114.00	118.40	114.00	116.20	1,094,472
24th Sep 2026 (Thu)	121.00	121.00	114.40	114.40	655,464
23rd Sep 2026 (Wed)	125.00	125.00	115.80	117.20	636,696
22nd Sep 2026 (Tue)	120.20	123.60	119.60	120.00	713,230
21st Sep 2026 (Mon)	118.00	122.60	118.00	120.20	479,272
18th Sep 2026 (Fri)	122.80	123.00	119.60	120.80	3,004,245
17th Sep 2026 (Thu)	120.60	124.00	120.40	122.60	795,726
16th Sep 2026 (Wed)	119.80	120.60	118.40	120.00	1,008,940
15th Sep 2026 (Tue)	120.20	121.60	119.60	119.60	1,691,142
14th Sep 2026 (Mon)	125.00	125.00	119.80	120.00	1,344,726
11th Sep 2026 (Fri)	125.00	125.00	120.00	122.60	435,170
10th Sep 2026 (Thu)	119.40	120.80	118.00	120.00	522,747
9th Sep 2026 (Wed)	126.00	126.00	119.00	119.00	368,501
8th Sep 2026 (Tue)	129.60	129.60	120.60	121.00	400,424
7th Sep 2026 (Mon)	123.80	124.20	122.60	123.80	431,247
4th Sep 2026 (Fri)	122.80	126.20	122.80	124.40	405,686
3rd Sep 2026 (Thu)	127.60	127.60	123.00	126.20	442,933
2nd Sep 2026 (Wed)	122.60	123.00	121.20	121.80	565,097
1st Sep 2026 (Tue)	128.80	128.80	123.20	124.40	750,939
31st Aug 2026 (Mon)	129.80	129.80	129.80	129.80	0
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

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

Value10,695.25

Change15.26