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	145.00p on 23-02-2026 at 19:40:09
Change	1.00p 0.69%
Buy	145.40p
Sell	144.80p

Last Trade:	Sell 2,517.00 at 144.27p
Day's Volume:	378,154
Last Close:	145.00p
Open:	146.40p
ISIN:	GB0008481250

Day's Range	142.60p - 146.40p
52wk Range:	130.20p - 237.50p
Market Capitalisation:	£547.70m
VWAP:	144.46575p
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*	2,517	144.27p	SI Trade Suspected SELL Trade	16:47:05 - 23-Feb-26
Sell*	90,514	145.00p	Uncrossing Trade	16:35:06 - 23-Feb-26
Unknown*	1,566	145.00p	SI Trade	16:29:49 - 23-Feb-26
Sell*	542	145.20p	Automatic Execution	16:29:22 - 23-Feb-26
Sell*	304	145.20p	Automatic Execution	16:29:22 - 23-Feb-26
Buy*	132	145.40p	Automatic Execution	16:29:06 - 23-Feb-26
Buy*	1,078	145.40p	Automatic Execution	16:29:06 - 23-Feb-26
Buy*	183	145.20p	Automatic Execution	16:28:57 - 23-Feb-26
Buy*	157	145.20p	Automatic Execution	16:28:35 - 23-Feb-26
Buy*	41	145.20p	Automatic Execution	16:28:35 - 23-Feb-26

See more ME Group trades

ME Group (MEGP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
23rd Feb 2026 (Mon)	146.40	146.40	142.60	145.00	378,154
20th Feb 2026 (Fri)	141.20	145.20	141.20	144.00	357,254
19th Feb 2026 (Thu)	142.20	144.80	141.00	143.00	293,446
18th Feb 2026 (Wed)	147.00	147.00	140.20	144.80	456,922
17th Feb 2026 (Tue)	146.80	146.80	140.60	142.80	233,008
16th Feb 2026 (Mon)	144.20	144.40	140.00	140.20	375,863
13th Feb 2026 (Fri)	146.80	146.80	139.20	144.00	295,957
12th Feb 2026 (Thu)	138.20	141.40	137.80	140.20	697,517
11th Feb 2026 (Wed)	147.00	147.00	138.40	138.80	729,655
10th Feb 2026 (Tue)	139.00	143.60	137.80	143.60	895,103
9th Feb 2026 (Mon)	142.00	142.00	137.60	139.00	546,208
6th Feb 2026 (Fri)	140.00	140.00	136.60	136.60	265,131
5th Feb 2026 (Thu)	139.80	140.40	137.20	138.80	481,056
4th Feb 2026 (Wed)	142.80	142.80	136.40	140.40	591,008
3rd Feb 2026 (Tue)	141.20	141.20	136.40	136.40	579,674
2nd Feb 2026 (Mon)	143.00	143.00	138.20	141.20	694,050
30th Jan 2026 (Fri)	138.20	140.60	137.20	138.60	329,385
29th Jan 2026 (Thu)	137.00	140.00	137.00	139.80	783,353
28th Jan 2026 (Wed)	137.00	143.00	137.00	139.60	2,609,550
27th Jan 2026 (Tue)	140.00	140.00	136.60	138.20	597,279
26th Jan 2026 (Mon)	139.40	139.40	136.20	138.00	424,280

See more ME Group price history

Date	Source	Headline
ME Group (MEGP) Regulatory News
16th Feb 2026 7:00 am	RNS-R	Notice of Investor Presentation
13th Feb 2026 7:00 am	RNS	Notice of Annual Results
10th Feb 2026 2:30 pm	RNS	Notice of GM, Share Buyback and Rule 9 waiver
2nd Feb 2026 5:51 pm	RNS	Holding(s) in Company
2nd Feb 2026 7:00 am	RNS	Appointment of Deputy CEO
19th Jan 2026 7:00 am	RNS	Corporate Broker Update
14th Jan 2026 11:09 am	RNS	Holding(s) in Company
14th Jan 2026 7:00 am	RNS	Result of secondary placing in ME Group
13th Jan 2026 4:37 pm	RNS	Proposed secondary placing in ME Group
10th Dec 2025 3:35 pm	RNS	Form 8.3 ME Group International Plc Amendment

See more ME Group regulatory news

FTSE 100 Latest

Value10,684.74

Change-2.15