MGGT.L - Meggitt PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
15 Nov 2019629.20635.00623.00628.80628.801,415,695
14 Nov 2019621.40628.00619.60623.00623.002,393,689
13 Nov 2019618.60624.80615.00621.40621.402,266,168
12 Nov 2019633.80637.80622.05625.00625.003,600,268
11 Nov 2019638.20641.00624.40629.40629.401,390,609
08 Nov 2019629.60641.80629.60639.60639.601,527,459
07 Nov 2019638.00640.60628.20637.20637.201,915,404
06 Nov 2019637.80641.00632.80637.60637.601,355,844
05 Nov 2019640.00640.38633.00636.00636.001,360,216
04 Nov 2019626.60638.80620.00638.20638.201,766,097
01 Nov 2019628.60628.60620.00621.40621.402,117,100
31 Oct 2019634.20634.20624.40624.40624.401,778,263
30 Oct 2019615.60626.80615.60625.80625.801,416,648
29 Oct 2019626.20628.00617.00619.20619.201,431,478
28 Oct 2019619.20626.00611.80624.40624.401,217,482
25 Oct 2019610.80621.40610.80618.40618.401,829,816
24 Oct 2019605.40615.80604.11615.80615.801,625,193
23 Oct 2019601.00606.20594.00606.00606.005,893,373
22 Oct 2019590.60597.60585.00597.00597.002,705,634
21 Oct 2019589.00595.80588.00589.00589.001,757,024
18 Oct 2019596.00603.00589.60589.80589.801,963,155
17 Oct 2019600.40601.20594.40598.20598.201,344,393
16 Oct 2019611.60614.60596.00597.20597.202,662,946
15 Oct 2019616.20623.80613.60613.60613.602,356,647
14 Oct 2019614.40620.60609.20615.80615.802,135,632
11 Oct 2019621.20624.60612.40618.60618.601,786,895
10 Oct 2019627.40629.00619.20626.60626.602,187,993
09 Oct 2019630.60632.00624.60624.60624.602,641,762
08 Oct 2019630.80632.88626.20628.20628.202,650,590
07 Oct 2019621.00628.00616.60627.80627.802,679,315
04 Oct 2019608.00621.40608.00621.40621.401,778,898
03 Oct 2019608.20615.40604.60610.80610.802,126,971
02 Oct 2019626.60629.60611.00613.00613.001,935,380
01 Oct 2019636.00638.00631.00631.00631.001,563,585
30 Sep 2019635.80640.82634.00635.00635.003,592,605
27 Sep 2019641.00645.00635.20638.20638.201,696,021
26 Sep 2019636.40646.00635.50638.60638.603,145,902
25 Sep 2019636.40639.40627.20635.60635.602,151,757
24 Sep 2019636.80640.40624.00639.20639.204,759,069
23 Sep 2019636.00637.00627.20632.00632.002,789,302
20 Sep 2019630.80636.80625.40636.80636.8024,489,270
19 Sep 2019628.00632.00625.40631.00631.002,096,835
18 Sep 2019629.60635.60626.20630.20630.203,190,911
17 Sep 2019615.20630.80615.20630.80630.804,174,902
16 Sep 2019620.20624.80615.60618.40618.402,241,470
13 Sep 2019624.20628.20618.20621.96621.963,468,033
12 Sep 2019625.00628.09621.80625.00625.002,172,549
11 Sep 2019631.60634.40624.60625.00625.005,681,090
10 Sep 2019634.00641.40630.80631.80631.802,663,154
09 Sep 2019641.40646.20635.80636.80636.802,264,215
06 Sep 2019630.80646.60628.33643.00643.005,226,649
05 Sep 2019621.60631.60621.20630.00630.003,832,398
05 Sep 20195.55 Dividend
04 Sep 2019620.80634.65620.80631.60626.052,207,305
03 Sep 2019620.80626.80619.40626.80621.291,662,454
02 Sep 2019615.00624.80615.00624.40618.91862,222
30 Aug 2019613.00619.60609.51619.00613.562,673,484
29 Aug 2019601.80617.20601.80615.00609.602,192,519
28 Aug 2019586.20610.40586.20604.20598.893,235,844
27 Aug 2019612.40617.00609.60614.00608.606,276,088
23 Aug 2019615.40621.00612.91617.20611.781,608,043
22 Aug 2019614.60620.20613.20615.00609.601,499,266
21 Aug 2019609.80621.80609.80621.80616.342,098,592
20 Aug 2019610.40617.40608.34611.60606.233,996,169
19 Aug 2019608.00614.60605.54614.60609.202,756,984
16 Aug 2019604.00614.20601.60609.00603.652,112,337
15 Aug 2019610.40615.80606.00612.60607.222,296,782
14 Aug 2019612.20614.40603.80609.80604.442,260,919
13 Aug 2019606.00615.60599.20613.00607.611,726,712
12 Aug 2019614.20614.60602.60608.40603.051,808,187
09 Aug 2019615.00615.80608.20609.00603.651,276,658
08 Aug 2019608.40615.80608.00615.40609.994,517,805
07 Aug 2019589.60612.80586.40603.60598.306,509,258
06 Aug 2019586.80606.20583.91588.20583.034,611,249
05 Aug 2019575.80577.40567.80571.20566.182,073,210
02 Aug 2019587.40590.20581.80582.60577.482,186,522
01 Aug 2019589.80596.80588.12592.80587.592,497,744
31 Jul 2019597.80606.98594.00596.60591.364,734,372
30 Jul 2019597.40606.80591.80602.60597.302,462,128
29 Jul 2019590.00595.40584.60595.20589.971,938,775
26 Jul 2019579.20589.00574.00589.00583.821,820,582
25 Jul 2019584.00591.60573.80577.00571.932,891,700
24 Jul 2019570.80573.80566.00572.80567.771,283,969
23 Jul 2019561.20569.00557.40569.00564.001,469,686
22 Jul 2019558.00561.80555.00558.00553.101,244,032
19 Jul 2019556.00557.20550.00557.20552.301,124,970
18 Jul 2019554.80556.00550.60552.40547.551,131,786
17 Jul 2019559.20562.40555.80560.00555.082,087,208
16 Jul 2019543.80558.60543.00557.20552.301,401,516
15 Jul 2019546.60548.20541.00543.80539.02868,562
12 Jul 2019539.40544.40536.60543.00538.231,166,653
11 Jul 2019542.00550.80532.80541.80537.042,770,962
10 Jul 2019531.20531.40527.60528.20523.56818,768
09 Jul 2019528.60531.40526.20528.80524.151,014,097
08 Jul 2019534.40534.40527.20532.00527.331,226,139
05 Jul 2019541.80541.80531.20533.80529.111,705,847
04 Jul 2019542.00542.00539.00540.40535.65582,284
03 Jul 2019538.40540.20532.60540.20535.452,090,839
02 Jul 2019528.60535.40526.20535.40530.703,180,954
01 Jul 2019528.00530.80524.40525.40520.782,193,719
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...