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	220.00p on 11-07-2025 at 18:50:07
Change	-1.00p -0.45%
Buy	221.50p
Sell	220.00p
Buy / Sell MEGP Shares

Last Trade:	Sell 37,066.00 at 220.00p
Day's Volume:	182,115
Last Close:	220.00p
Open:	218.00p
ISIN:	GB0008481250

Day's Range	218.00p - 221.50p
52wk Range:	165.00p - 237.50p
Market Capitalisation:	£831m
VWAP:	219.67041p
Shares in Issue:	378m

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*	37,066	220.00p	Uncrossing Trade	16:35:15 - 11-Jul-25
Sell*	715	220.00p	Automatic Execution	16:29:14 - 11-Jul-25
Buy*	47	220.50p	Automatic Execution	16:23:56 - 11-Jul-25
Buy*	27	220.30p	Ordinary	16:21:56 - 11-Jul-25
Buy*	88	220.50p	Automatic Execution	16:21:04 - 11-Jul-25
Buy*	105	220.50p	Automatic Execution	16:21:04 - 11-Jul-25
Buy*	90	220.50p	Automatic Execution	16:21:04 - 11-Jul-25
Sell*	199	220.00p	Automatic Execution	16:18:43 - 11-Jul-25
Sell*	1	220.00p	Automatic Execution	16:17:44 - 11-Jul-25
Sell*	30	220.00p	Automatic Execution	16:16:53 - 11-Jul-25

See more ME Group trades

ME Group (MEGP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Jul 2025 (Fri)	218.00	221.50	218.00	220.00	182,115
10th Jul 2025 (Thu)	221.00	224.00	220.00	221.00	371,243
9th Jul 2025 (Wed)	230.00	230.00	222.00	223.50	645,539
8th Jul 2025 (Tue)	224.00	227.00	223.50	227.00	323,791
7th Jul 2025 (Mon)	224.00	227.00	224.00	226.50	168,117
4th Jul 2025 (Fri)	224.00	227.50	224.00	224.00	190,007
3rd Jul 2025 (Thu)	234.00	234.00	226.50	228.50	218,979
2nd Jul 2025 (Wed)	229.00	231.50	225.50	226.50	385,925
1st Jul 2025 (Tue)	230.50	231.00	225.50	229.50	364,464
30th Jun 2025 (Mon)	231.00	231.00	227.50	229.50	367,899
27th Jun 2025 (Fri)	230.00	230.00	227.00	229.00	590,355
26th Jun 2025 (Thu)	227.50	231.00	226.50	228.50	1,445,177
25th Jun 2025 (Wed)	224.00	229.50	224.00	228.00	458,531
24th Jun 2025 (Tue)	220.00	226.00	220.00	224.00	714,945
23rd Jun 2025 (Mon)	234.00	234.00	224.00	224.50	350,803
20th Jun 2025 (Fri)	224.00	231.00	223.50	228.50	2,696,695
19th Jun 2025 (Thu)	230.00	237.50	223.50	224.00	1,655,010
18th Jun 2025 (Wed)	215.00	230.00	209.00	230.00	4,082,390
17th Jun 2025 (Tue)	212.50	214.50	210.50	211.00	194,465
16th Jun 2025 (Mon)	209.00	214.00	209.00	214.00	157,042
13th Jun 2025 (Fri)	212.00	212.00	208.50	209.00	358,274
12th Jun 2025 (Thu)	220.00	220.00	209.50	214.50	184,544

See more ME Group price history

Date	Source	Headline
ME Group (MEGP) Regulatory News
11th Jul 2025 3:20 pm	RNS	Form 8.3 - ME Group International plc
11th Jul 2025 2:41 pm	RNS	Form 8.3 - ME GROUP INTERNATIONAL PLC
11th Jul 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) ME Group International Plc
11th Jul 2025 7:00 am	RNS	Rule 2.9 Announcement
10th Jul 2025 3:20 pm	RNS	Form 8.3 - ME Group International plc
10th Jul 2025 2:30 pm	RNS	Form 8.3 - ME Group International plc
10th Jul 2025 1:38 pm	RNS	Form 8.3 - ME Group International plc
10th Jul 2025 12:10 pm	RNS	Form 8.3 - ME GROUP INTERNATIONAL PLC
10th Jul 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) ME Group International Plc
10th Jul 2025 11:25 am	RNS	Form 8.3 - ME GROUP INTERNATIONAL PLC

See more ME Group regulatory news

FTSE 100 Latest

Value8,941.12

Change-34.54