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	154.00p on 14-11-2025 at 19:40:08
Change	-2.00p -1.28%
Buy	155.20p
Sell	154.00p

Last Trade:	Sell 97,791.00 at 154.00p
Day's Volume:	1,239,845
Last Close:	154.00p
Open:	155.00p
ISIN:	GB0008481250

Day's Range	152.00p - 155.60p
52wk Range:	152.00p - 237.50p
Market Capitalisation:	£581.69m
VWAP:	153.25099p
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*	97,791	154.00p	Uncrossing Trade	16:35:28 - 14-Nov-25
Sell*	1,515	154.217p	Negotiated Trade	16:28:29 - 14-Nov-25
Buy*	134	154.20p	Automatic Execution	16:28:05 - 14-Nov-25
Buy*	111	154.20p	Automatic Execution	16:28:05 - 14-Nov-25
Buy*	33	154.20p	Automatic Execution	16:28:05 - 14-Nov-25
Sell*	1,400	154.00p	Automatic Execution	16:28:05 - 14-Nov-25
Sell*	133	154.20p	Automatic Execution	16:28:05 - 14-Nov-25
Sell*	4	154.20p	Automatic Execution	16:28:00 - 14-Nov-25
Sell*	252	154.20p	Automatic Execution	16:28:00 - 14-Nov-25
Sell*	76	154.40p	Automatic Execution	16:27:07 - 14-Nov-25

See more ME Group trades

ME Group (MEGP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th Nov 2025 (Fri)	155.00	155.60	152.00	154.00	1,239,845
13th Nov 2025 (Thu)	161.20	161.20	155.00	156.00	493,186
12th Nov 2025 (Wed)	165.00	165.00	159.40	159.40	363,100
11th Nov 2025 (Tue)	163.20	166.20	160.00	161.40	789,016
10th Nov 2025 (Mon)	180.00	180.00	163.00	164.40	974,610
7th Nov 2025 (Fri)	195.00	195.00	167.40	175.00	1,982,963
6th Nov 2025 (Thu)	193.60	193.60	188.60	189.60	566,269
5th Nov 2025 (Wed)	182.40	195.00	182.40	194.40	761,537
4th Nov 2025 (Tue)	192.00	192.00	185.20	186.00	1,026,616
3rd Nov 2025 (Mon)	192.00	192.00	187.20	190.40	305,759
31st Oct 2025 (Fri)	188.80	188.80	186.40	188.40	355,890
30th Oct 2025 (Thu)	190.00	190.00	182.00	187.00	597,251
29th Oct 2025 (Wed)	188.20	188.20	184.00	184.00	207,835
28th Oct 2025 (Tue)	195.00	195.00	185.40	187.00	330,495
27th Oct 2025 (Mon)	191.40	191.40	187.40	188.00	366,418
24th Oct 2025 (Fri)	195.00	195.00	187.60	189.80	361,763
23rd Oct 2025 (Thu)	190.00	191.40	189.40	190.00	282,699
22nd Oct 2025 (Wed)	185.00	190.60	183.20	189.40	674,207
21st Oct 2025 (Tue)	181.00	185.80	181.00	184.00	158,006
20th Oct 2025 (Mon)	190.80	190.80	181.00	184.20	204,553
17th Oct 2025 (Fri)	181.20	185.00	181.20	182.20	287,232
16th Oct 2025 (Thu)	191.00	191.00	185.40	185.40	198,111
15th Oct 2025 (Wed)	189.00	190.20	187.00	189.80	153,448

See more ME Group price history

Date	Source	Headline
ME Group (MEGP) Regulatory News
14th Nov 2025 3:20 pm	RNS	Form 8.3 - ME Group International plc
14th Nov 2025 12:47 pm	RNS	Form 8.3 - ME Group International plc
14th Nov 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) ME Group International Plc
14th Nov 2025 9:58 am	RNS	Form 8.5 (EPT/RI) - ME Group International Plc
13th Nov 2025 3:20 pm	RNS	Form 8.3 - ME Group International plc
13th Nov 2025 1:01 pm	GNW	Dimensional Fund Advisors Ltd. : Form 8.3 - ME GROUP INTERNATIONAL PLC - Ordinary Shares
13th Nov 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) ME Group International Plc
13th Nov 2025 9:10 am	RNS	Form 8.5 (EPT/RI) - ME Group International Plc
12th Nov 2025 3:20 pm	RNS	Form 8.3 - ME Group International plc
12th Nov 2025 3:00 pm	RNS	Form 8.3 - ME Group International Plc

See more ME Group regulatory news

FTSE 100 Latest

Value9,698.37

Change-109.31