Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

ME Group (MEGP) Share Price History

Time period:
to
Date Open High Low Close Volume
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
21st Jul 2025 (Mon) 216.00 217.50 215.50 217.00 138,970
18th Jul 2025 (Fri) 220.00 220.00 212.50 217.00 332,610
17th Jul 2025 (Thu) 210.50 215.00 210.00 214.00 477,805
16th Jul 2025 (Wed) 215.00 216.50 213.50 215.00 289,740
15th Jul 2025 (Tue) 218.00 220.50 215.50 215.50 245,379
14th Jul 2025 (Mon) 225.00 225.00 219.00 219.00 173,059
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
11th Jun 2025 (Wed) 211.00 215.50 211.00 215.00 92,473
10th Jun 2025 (Tue) 214.00 214.00 209.50 211.50 158,151
9th Jun 2025 (Mon) 210.50 216.00 205.50 215.50 493,534
6th Jun 2025 (Fri) 210.00 212.50 209.50 211.00 209,799
5th Jun 2025 (Thu) 215.00 217.00 212.00 214.00 144,985
4th Jun 2025 (Wed) 219.00 220.00 214.50 216.00 319,082
3rd Jun 2025 (Tue) 213.00 219.00 210.50 218.50 226,178
2nd Jun 2025 (Mon) 212.50 221.50 212.50 219.00 587,638
FTSE 100 Latest
Value9,068.58
Change-64.23