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	205.00p on 22-08-2025 at 18:50:08
Change	0.00p 0%
Buy	204.00p
Sell	203.00p

Last Trade:	Sell 90,259.00 at 205.00p
Day's Volume:	237,483
Last Close:	205.00p
Open:	208.00p
ISIN:	GB0008481250

Day's Range	202.00p - 208.00p
52wk Range:	165.00p - 237.50p
Market Capitalisation:	£774.26m
VWAP:	203.93846p
Shares in Issue:	377.69m

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*	90,259	205.00p	Uncrossing Trade	16:35:24 - 22-Aug-25
Sell*	20	203.00p	SI Trade	16:15:32 - 22-Aug-25
Buy*	2	204.00p	SI Trade	16:13:06 - 22-Aug-25
Sell*	230	203.50p	Automatic Execution	16:08:32 - 22-Aug-25
Sell*	36	203.50p	Automatic Execution	16:08:32 - 22-Aug-25
Sell*	36	203.50p	Automatic Execution	16:01:29 - 22-Aug-25
Sell*	1,380	203.50p	Automatic Execution	16:01:29 - 22-Aug-25
Sell*	183	203.50p	Automatic Execution	16:01:29 - 22-Aug-25
Sell*	490	203.50p	Automatic Execution	16:01:29 - 22-Aug-25
Sell*	778	203.50p	Automatic Execution	16:01:29 - 22-Aug-25

See more ME Group trades

ME Group (MEGP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Aug 2025 (Thu)	202.00	205.50	200.50	205.00	250,977
20th Aug 2025 (Wed)	206.00	208.00	202.50	204.50	549,802
19th Aug 2025 (Tue)	213.00	213.00	206.50	208.00	315,386
18th Aug 2025 (Mon)	212.00	213.50	207.00	209.00	369,376
15th Aug 2025 (Fri)	211.50	213.50	207.50	212.00	423,458
14th Aug 2025 (Thu)	213.00	214.50	208.50	209.50	277,065
13th Aug 2025 (Wed)	220.00	220.00	213.00	213.00	128,461
12th Aug 2025 (Tue)	220.00	220.00	213.00	215.50	200,604
11th Aug 2025 (Mon)	217.50	217.50	213.00	214.50	473,946
8th Aug 2025 (Fri)	219.00	220.00	216.50	216.50	151,338
7th Aug 2025 (Thu)	217.50	219.00	217.00	218.50	495,029
6th Aug 2025 (Wed)	217.00	219.50	217.00	217.50	222,442
5th Aug 2025 (Tue)	223.00	223.00	217.00	217.00	415,838
4th Aug 2025 (Mon)	220.00	224.00	216.50	216.50	207,606
1st Aug 2025 (Fri)	222.00	223.50	216.00	217.50	189,272
31st Jul 2025 (Thu)	221.00	227.50	221.00	223.00	462,937
30th Jul 2025 (Wed)	215.00	223.50	215.00	221.00	918,028
29th Jul 2025 (Tue)	216.50	220.00	216.50	219.50	3,378,809
28th Jul 2025 (Mon)	221.50	222.50	215.50	216.50	144,907
25th Jul 2025 (Fri)	218.00	223.50	216.00	220.50	559,466
24th Jul 2025 (Thu)	217.00	219.00	213.50	218.50	658,025
23rd Jul 2025 (Wed)	219.00	222.00	217.00	217.50	360,826
22nd Jul 2025 (Tue)	214.50	227.50	214.50	219.00	679,620

See more ME Group price history

Date	Source	Headline
ME Group (MEGP) Regulatory News
21st Aug 2025 3:20 pm	RNS	Form 8.3 - ME Group International plc
21st Aug 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) ME Group International Plc
21st Aug 2025 11:38 am	RNS	Form 8.3 - ME GROUP INTERNATIONAL PLC
21st Aug 2025 10:05 am	GNW	Dimensional Fund Advisors Ltd. : Form 8.3 - ME GROUP INTERNATIONAL PLC - Ordinary Shares
20th Aug 2025 2:59 pm	RNS	Form 8.3 - ME Group International plc
20th Aug 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) - ME Group International PLC
20th Aug 2025 11:20 am	RNS	Form 8.3 - ME GROUP INTERNATIONAL PLC
20th Aug 2025 11:04 am	RNS	Form 8.3 - ME GROUP INTERNATIONAL PLC
20th Aug 2025 10:29 am	GNW	Dimensional Fund Advisors Ltd. : Form 8.3 - ME GROUP INTERNATIONAL PLC - Ordinary Shares
19th Aug 2025 1:32 pm	RNS	Form 8.3 - ME Group International plc

See more ME Group regulatory news

FTSE 100 Latest

Value9,321.40

Change12.20