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	107.00p on 19-06-2026 at 18:15:07
Change	-2.40p -2.19%
Buy	108.20p
Sell	107.80p

Last Trade:	Buy 2,344.00 at 108.138p
Day's Volume:	1,256,592
Last Close:	107.00p
Open:	112.00p
ISIN:	GB0008481250

Day's Range	107.00p - 112.00p
52wk Range:	98.50p - 234.00p
Market Capitalisation:	£401.14m
VWAP:	107.43729p
Shares in Issue:	374.90m

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*	2,344	108.138p	SI Trade Negotiated Trade	16:47:05 - 19-Jun-26
Buy*	982,889	107.00p	Suspected BUY Trade	16:35:15 - 19-Jun-26
Sell*	472	107.80p	SI Trade	16:29:53 - 19-Jun-26
Sell*	550	107.80p	SI Trade	16:29:53 - 19-Jun-26
Buy*	25	108.20p	SI Trade	16:29:05 - 19-Jun-26
Sell*	316	107.80p	Automatic Execution	16:26:03 - 19-Jun-26
Buy*	799	108.00p	Automatic Execution	16:26:03 - 19-Jun-26
Buy*	229	108.20p	SI Trade	16:25:59 - 19-Jun-26
Sell*	136	108.00p	Automatic Execution	16:25:59 - 19-Jun-26
Sell*	500	108.00p	Automatic Execution	16:25:59 - 19-Jun-26

See more ME Group trades

ME Group (MEGP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Jun 2026 (Fri)	112.00	112.00	107.00	107.00	1,256,592
18th Jun 2026 (Thu)	108.00	110.40	106.00	109.40	828,492
17th Jun 2026 (Wed)	111.40	111.80	107.80	108.40	553,006
16th Jun 2026 (Tue)	112.60	112.60	108.20	111.00	1,173,629
15th Jun 2026 (Mon)	110.80	111.80	108.80	109.80	966,866
12th Jun 2026 (Fri)	110.00	115.00	109.00	109.60	1,136,211
11th Jun 2026 (Thu)	110.80	112.80	110.00	111.80	1,059,205
10th Jun 2026 (Wed)	108.00	114.40	108.00	112.40	3,368,486
9th Jun 2026 (Tue)	105.60	109.80	104.80	107.40	1,670,312
8th Jun 2026 (Mon)	106.00	107.00	103.40	105.60	2,325,438
5th Jun 2026 (Fri)	100.00	107.20	100.00	104.80	2,646,388
4th Jun 2026 (Thu)	101.00	104.00	98.50	100.40	3,159,818
3rd Jun 2026 (Wed)	108.40	108.40	100.20	100.20	4,072,756
2nd Jun 2026 (Tue)	112.00	112.00	104.20	108.00	3,494,728
1st Jun 2026 (Mon)	123.20	123.40	105.40	107.80	10,345,479
29th May 2026 (Fri)	148.00	149.60	146.60	147.00	617,918
28th May 2026 (Thu)	145.40	148.00	144.60	147.00	159,085
27th May 2026 (Wed)	145.40	148.00	145.20	146.00	357,677
26th May 2026 (Tue)	147.80	148.60	145.80	146.60	544,597
25th May 2026 (Mon)	145.80	145.80	145.80	145.80	0
22nd May 2026 (Fri)	142.40	147.00	141.80	145.80	2,133,727
21st May 2026 (Thu)	142.00	142.40	139.00	142.40	268,345
20th May 2026 (Wed)	146.00	146.00	139.80	142.20	483,396

See more ME Group price history

Date	Source	Headline
ME Group (MEGP) Regulatory News
15th Jun 2026 7:00 am	RNS	Transaction in Own Shares
8th Jun 2026 7:00 am	RNS	Transaction in Own Shares
1st Jun 2026 11:00 am	RNS	Voting Rights and Capital
1st Jun 2026 7:00 am	RNS	Trading Update
28th May 2026 2:12 pm	RNS	Holding(s) in Company
6th May 2026 8:00 am	RNS	Voting Rights and Capital
30th Apr 2026 5:05 pm	RNS	Director/PDMR Shareholding
30th Apr 2026 5:03 pm	RNS	Director/PDMR Shareholding
28th Apr 2026 12:30 pm	RNS	Change of duties of Executive Director
24th Apr 2026 12:46 pm	RNS	Result of AGM

See more ME Group regulatory news

FTSE 100 Latest

Value10,363.27

Change-36.43