MGGT.L - Meggitt PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
29 May 2020292.10294.00275.00277.00277.0052,331,758
28 May 2020307.60309.67289.01295.00295.0011,281,623
27 May 2020273.70313.90271.93304.80304.8017,679,922
26 May 2020275.00282.20270.90276.00276.007,163,749
22 May 2020259.00266.30244.40262.00262.005,866,893
21 May 2020271.30271.70260.30264.10264.105,144,150
20 May 2020273.20279.10263.70274.10274.105,897,822
19 May 2020275.90279.20270.30275.50275.506,623,298
18 May 2020257.50270.60252.20270.10270.104,413,609
15 May 2020241.50255.80240.20255.00255.006,254,108
14 May 2020226.60241.00226.00237.90237.908,348,708
13 May 2020242.00246.90229.70231.90231.905,996,296
12 May 2020244.10258.89241.80246.00246.005,551,080
11 May 2020258.00260.30237.40245.50245.508,178,281
07 May 2020252.50257.70244.80257.70257.706,046,623
06 May 2020258.00264.00250.24251.90251.904,895,592
05 May 2020267.60271.40257.30264.00264.004,682,811
04 May 2020263.00269.10250.20267.00267.004,152,399
01 May 2020273.50275.80261.30262.80262.803,817,490
30 Apr 2020304.70311.80274.58279.30279.307,348,748
29 Apr 2020273.00300.30273.00299.00299.006,935,095
28 Apr 2020263.80277.50260.60271.10271.106,051,612
27 Apr 2020262.10266.80257.70264.00264.004,935,852
24 Apr 2020246.00254.88245.57253.20253.2011,326,508
23 Apr 2020260.00271.20259.30264.40264.407,318,924
22 Apr 2020246.90251.15241.00247.90247.906,049,607
21 Apr 2020253.80257.00244.00244.70244.706,638,564
20 Apr 2020272.20278.80249.20259.90259.905,167,707
17 Apr 2020260.00277.80259.30275.70275.707,573,331
16 Apr 2020244.60253.40239.70249.10249.108,427,031
15 Apr 2020262.90265.70239.50243.40243.4010,331,088
14 Apr 2020286.20289.49263.00264.50264.509,093,136
09 Apr 2020274.70290.85270.50281.50281.509,055,443
08 Apr 2020260.00273.40255.20268.40268.405,636,032
07 Apr 2020260.80292.60260.80262.60262.6010,449,591
06 Apr 2020226.00252.01224.20250.70250.707,734,506
03 Apr 2020225.50233.78216.50217.00217.007,311,898
02 Apr 2020243.30257.42224.60226.90226.907,029,190
01 Apr 2020280.40282.80245.60245.60245.606,547,610
31 Mar 2020276.50330.10255.90290.30290.308,438,930
30 Mar 2020302.90330.10255.30269.00269.008,089,516
27 Mar 2020326.20330.10299.40310.00310.004,484,644
26 Mar 2020290.90337.40290.00337.40337.407,893,398
25 Mar 2020288.50314.50279.80297.30297.305,395,654
24 Mar 2020263.70280.00246.71280.00280.008,790,096
23 Mar 2020241.10246.60217.40245.00245.007,289,028
20 Mar 2020233.00261.70228.70248.90248.907,336,013
19 Mar 2020239.20240.30196.15223.20223.2010,665,493
19 Mar 202011.95 Dividend
18 Mar 2020302.10302.10236.20238.40226.4510,223,283
17 Mar 2020394.00398.20315.80315.80299.974,332,586
16 Mar 2020373.10382.50339.29382.50363.335,200,118
13 Mar 2020414.80424.10398.00410.00389.456,679,499
12 Mar 2020428.00432.50398.40399.50379.475,249,487
11 Mar 2020467.10477.40450.40454.20431.435,175,671
10 Mar 2020477.40492.40463.50463.50440.276,528,629
09 Mar 2020489.50489.50459.23483.80459.554,359,395
06 Mar 2020520.60524.40508.60511.60485.966,274,237
05 Mar 2020550.80555.20531.60532.20505.523,578,687
04 Mar 2020547.00558.20546.80555.80527.945,152,153
03 Mar 2020539.40556.20539.40550.40522.814,937,561
02 Mar 2020550.40556.60533.60542.80515.595,805,197
28 Feb 2020553.00553.00527.20542.00514.835,898,773
27 Feb 2020561.00564.98547.80555.60527.753,906,367
26 Feb 2020575.80583.00560.60568.60540.104,751,071
25 Feb 2020579.80582.40558.60563.80535.545,765,784
24 Feb 2020601.20606.40589.20594.40564.613,175,726
21 Feb 2020618.00621.60608.00615.80584.933,786,135
20 Feb 2020627.60635.00612.00612.00581.323,910,384
19 Feb 2020633.80637.80627.80637.20605.262,516,612
18 Feb 2020628.40636.00625.80633.20601.463,818,075
17 Feb 2020635.00644.20632.40635.40603.551,938,802
14 Feb 2020654.60657.60646.00646.00613.623,021,327
13 Feb 2020671.60673.60651.40651.40618.751,747,371
12 Feb 2020677.80677.80665.80671.80638.131,633,353
11 Feb 2020660.80675.00660.20670.00636.422,551,248
10 Feb 2020665.20668.60661.60663.00629.773,337,347
07 Feb 2020673.20673.80665.00666.00632.623,637,008
06 Feb 2020676.40677.40665.00667.00633.572,721,308
05 Feb 2020670.00675.20663.20665.40632.055,557,917
04 Feb 2020685.00689.40672.00674.40640.602,222,010
03 Feb 2020679.00687.80677.20681.40647.241,493,320
31 Jan 2020676.80680.90673.20675.60641.732,402,094
30 Jan 2020674.20691.80671.60678.40644.391,224,178
29 Jan 2020679.00684.20671.80681.00646.861,376,317
28 Jan 2020668.20677.60665.40675.20641.361,508,105
27 Jan 2020686.20686.20670.20672.80639.081,306,169
24 Jan 2020685.00696.60682.20693.40658.641,249,425
23 Jan 2020682.40688.80677.80680.00645.911,880,739
22 Jan 2020689.80694.60678.80679.40645.341,524,030
21 Jan 2020695.80695.80685.60692.00657.311,587,484
20 Jan 2020691.80701.00691.80697.00662.061,170,619
17 Jan 2020692.60699.80692.60697.40662.441,967,277
16 Jan 2020697.60699.40692.00693.60658.831,877,394
15 Jan 2020692.00697.80690.00694.40659.592,570,454
14 Jan 2020690.60701.80690.60694.80659.972,253,701
13 Jan 2020680.00697.20680.00697.20662.251,660,274
10 Jan 2020688.00688.00681.80682.80648.572,245,140
09 Jan 2020672.60680.00671.00680.00645.912,871,450
08 Jan 2020660.00674.80659.20673.20639.461,363,964
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...