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
21st Aug 2025 (Thu) 202.00 205.50 200.50 205.00 250,977
20th Aug 2025 (Wed) 206.00 208.00 202.50 204.50 549,802
19th Aug 2025 (Tue) 213.00 213.00 206.50 208.00 315,386
18th Aug 2025 (Mon) 212.00 213.50 207.00 209.00 369,376
15th Aug 2025 (Fri) 211.50 213.50 207.50 212.00 423,458
14th Aug 2025 (Thu) 213.00 214.50 208.50 209.50 277,065
13th Aug 2025 (Wed) 220.00 220.00 213.00 213.00 128,461
12th Aug 2025 (Tue) 220.00 220.00 213.00 215.50 200,604
11th Aug 2025 (Mon) 217.50 217.50 213.00 214.50 473,946
8th Aug 2025 (Fri) 219.00 220.00 216.50 216.50 151,338
7th Aug 2025 (Thu) 217.50 219.00 217.00 218.50 495,029
6th Aug 2025 (Wed) 217.00 219.50 217.00 217.50 222,442
5th Aug 2025 (Tue) 223.00 223.00 217.00 217.00 415,838
4th Aug 2025 (Mon) 220.00 224.00 216.50 216.50 207,606
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
FTSE 100 Latest
Value9,321.40
Change12.20