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	149.20p on 24-04-2026 at 18:40:08
Change	2.20p 1.5%
Buy	148.80p
Sell	147.80p

Last Trade:	Sell 3,395.00 at 147.145p
Day's Volume:	561,900
Last Close:	149.20p
Open:	145.60p
ISIN:	GB0008481250

Day's Range	143.40p - 149.20p
52wk Range:	112.20p - 237.50p
Market Capitalisation:	£561.60m
VWAP:	146.67466p
Shares in Issue:	376.41m

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*	3,395	147.145p	SI Trade Suspected SELL Trade	16:47:05 - 24-Apr-26
Buy*	97,388	149.20p	Suspected BUY Trade	16:35:17 - 24-Apr-26
Sell*	90,000	146.6575p	Negotiated Trade	16:30:17 - 24-Apr-26
Unknown*	169	148.30p	SI Trade	16:29:50 - 24-Apr-26
Buy*	1,000	148.00p	Automatic Execution	16:28:58 - 24-Apr-26
Sell*	458	148.20p	Automatic Execution	16:28:22 - 24-Apr-26
Sell*	1,088	148.20p	Automatic Execution	16:28:22 - 24-Apr-26
Sell*	118	148.20p	Automatic Execution	16:28:22 - 24-Apr-26
Buy*	3	148.80p	Automatic Execution	16:27:49 - 24-Apr-26
Buy*	1	148.80p	Automatic Execution	16:27:11 - 24-Apr-26

See more ME Group trades

ME Group (MEGP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Apr 2026 (Fri)	145.60	149.20	143.40	149.20	561,900
23rd Apr 2026 (Thu)	152.00	153.40	146.20	147.00	430,211
22nd Apr 2026 (Wed)	156.00	156.00	151.00	153.60	358,327
21st Apr 2026 (Tue)	152.60	155.00	150.00	151.40	548,996
20th Apr 2026 (Mon)	154.20	154.80	150.60	151.40	601,833
17th Apr 2026 (Fri)	154.00	155.00	151.60	152.80	599,084
16th Apr 2026 (Thu)	149.40	153.60	147.60	150.40	1,444,790
15th Apr 2026 (Wed)	153.80	153.80	146.80	149.20	820,505
14th Apr 2026 (Tue)	149.80	153.20	148.60	149.40	891,849
13th Apr 2026 (Mon)	146.00	148.80	143.60	147.60	750,489
10th Apr 2026 (Fri)	144.00	147.80	143.80	144.80	1,018,135
9th Apr 2026 (Thu)	144.00	153.00	143.80	143.80	1,112,765
8th Apr 2026 (Wed)	142.00	147.20	140.80	141.80	503,427
7th Apr 2026 (Tue)	139.40	140.80	136.60	140.00	766,321
6th Apr 2026 (Mon)	136.60	136.60	136.60	136.60	0
3rd Apr 2026 (Fri)	136.60	136.60	136.60	136.60	0
2nd Apr 2026 (Thu)	138.20	139.20	136.20	136.60	582,223
1st Apr 2026 (Wed)	135.00	140.00	135.00	140.00	627,801
31st Mar 2026 (Tue)	130.20	137.40	130.20	135.60	851,514
30th Mar 2026 (Mon)	130.00	130.80	121.00	130.80	1,288,266
27th Mar 2026 (Fri)	138.00	138.00	130.00	130.00	1,147,015
26th Mar 2026 (Thu)	138.00	138.00	130.20	136.40	524,713
25th Mar 2026 (Wed)	142.00	142.20	131.80	133.00	2,075,653

See more ME Group price history

Date	Source	Headline
ME Group (MEGP) Regulatory News
24th Apr 2026 12:46 pm	RNS	Result of AGM
21st Apr 2026 2:00 pm	RNS	Holding(s) in Company
20th Apr 2026 7:00 am	RNS	Transaction in Own Shares
13th Apr 2026 5:48 pm	RNS	Director/PDMR Shareholding
13th Apr 2026 10:24 am	RNS	Transaction in Own Shares
9th Apr 2026 7:00 am	RNS-R	New partnership with ASDA
7th Apr 2026 7:00 am	RNS	Transaction in Own Shares
1st Apr 2026 7:00 am	RNS	Total Voting Rights
30th Mar 2026 7:00 am	RNS	Transaction in Own Shares
23rd Mar 2026 7:02 am	RNS-R	Notice of Investor Presentation

See more ME Group regulatory news

FTSE 100 Latest

Value10,379.08

Change-77.93