MGGT.L - Meggitt PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec. 12, 2019645.40654.80642.80654.00654.00575,354
Dec. 11, 2019644.20650.06641.80645.00645.002,581,202
Dec. 10, 2019657.40657.40632.80642.40642.401,364,667
Dec. 09, 2019648.60654.20642.53648.40648.40966,492
Dec. 06, 2019637.60648.88637.60648.20648.201,785,081
Dec. 05, 2019640.40641.80634.80639.60639.601,613,925
Dec. 04, 2019616.00640.20616.00640.20640.202,464,641
Dec. 03, 2019628.40632.00617.00618.80618.802,184,540
Dec. 02, 2019640.00647.03627.80628.40628.401,062,250
Nov. 29, 2019640.40650.00640.32643.00643.001,043,638
Nov. 28, 2019643.20648.20638.40645.60645.60575,987
Nov. 27, 2019667.20667.20642.60643.80643.801,552,396
Nov. 26, 2019664.20664.20655.00657.80657.803,313,563
Nov. 25, 2019645.60660.80643.60660.00660.002,936,686
Nov. 22, 2019634.40648.80634.40644.80644.801,869,456
Nov. 21, 2019632.00636.80628.60635.80635.802,119,438
Nov. 20, 2019642.40642.40626.80634.80634.803,443,314
Nov. 19, 2019637.00650.47636.20637.80637.802,337,528
Nov. 18, 2019633.40636.67628.80630.00630.002,203,682
Nov. 15, 2019629.20635.00623.00628.80628.801,415,695
Nov. 14, 2019621.40628.00619.60623.00623.002,393,689
Nov. 13, 2019618.60624.80615.00621.40621.402,266,168
Nov. 12, 2019633.80637.80622.05625.00625.003,600,268
Nov. 11, 2019638.20641.00624.40629.40629.401,390,609
Nov. 08, 2019629.60641.80629.60639.60639.601,527,459
Nov. 07, 2019638.00640.60628.20637.20637.201,915,404
Nov. 06, 2019637.80641.00632.80637.60637.601,355,844
Nov. 05, 2019640.00640.38633.00636.00636.001,360,216
Nov. 04, 2019626.60638.80620.00638.20638.201,766,097
Nov. 01, 2019628.60628.60620.00621.40621.402,117,100
Oct. 31, 2019634.20634.20624.40624.40624.401,778,263
Oct. 30, 2019615.60626.80615.60625.80625.801,416,648
Oct. 29, 2019626.20628.00617.00619.20619.201,431,478
Oct. 28, 2019619.20626.00611.80624.40624.401,217,482
Oct. 25, 2019610.80621.40610.80618.40618.401,829,816
Oct. 24, 2019605.40615.80604.11615.80615.801,625,193
Oct. 23, 2019601.00606.20594.00606.00606.005,893,373
Oct. 22, 2019590.60597.60585.00597.00597.002,705,634
Oct. 21, 2019589.00595.80588.00589.00589.001,757,024
Oct. 18, 2019596.00603.00589.60589.80589.801,963,155
Oct. 17, 2019600.40601.20594.40598.20598.201,344,393
Oct. 16, 2019611.60614.60596.00597.20597.202,662,946
Oct. 15, 2019616.20623.80613.60613.60613.602,356,647
Oct. 14, 2019614.40620.60609.20615.80615.802,135,632
Oct. 11, 2019621.20624.60612.40618.60618.601,786,895
Oct. 10, 2019627.40629.00619.20626.60626.602,187,993
Oct. 09, 2019630.60632.00624.60624.60624.602,641,762
Oct. 08, 2019630.80632.88626.20628.20628.202,650,590
Oct. 07, 2019621.00628.00616.60627.80627.802,679,315
Oct. 04, 2019608.00621.40608.00621.40621.401,778,898
Oct. 03, 2019608.20615.40604.60610.80610.802,126,971
Oct. 02, 2019626.60629.60611.00613.00613.001,935,380
Oct. 01, 2019636.00638.00631.00631.00631.001,563,585
Sep. 30, 2019635.80640.82634.00635.00635.003,592,605
Sep. 27, 2019641.00645.00635.20638.20638.201,696,021
Sep. 26, 2019636.40646.00635.50638.60638.603,145,902
Sep. 25, 2019636.40639.40627.20635.60635.602,151,757
Sep. 24, 2019636.80640.40624.00639.20639.204,759,069
Sep. 23, 2019636.00637.00627.20632.00632.002,789,302
Sep. 20, 2019630.80636.80625.40636.80636.8024,489,270
Sep. 19, 2019628.00632.00625.40631.00631.002,096,835
Sep. 18, 2019629.60635.60626.20630.20630.203,190,911
Sep. 17, 2019615.20630.80615.20630.80630.804,174,902
Sep. 16, 2019620.20624.80615.60618.40618.402,241,470
Sep. 13, 2019624.20628.20618.20621.96621.963,468,033
Sep. 12, 2019625.00628.09621.80625.00625.002,172,549
Sep. 11, 2019631.60634.40624.60625.00625.005,681,090
Sep. 10, 2019634.00641.40630.80631.80631.802,663,154
Sep. 09, 2019641.40646.20635.80636.80636.802,264,215
Sep. 06, 2019630.80646.60628.33643.00643.005,226,649
Sep. 05, 2019621.60631.60621.20630.00630.003,832,398
Sep. 05, 20195.55 Dividend
Sep. 04, 2019620.80634.65620.80631.60626.052,207,305
Sep. 03, 2019620.80626.80619.40626.80621.291,662,454
Sep. 02, 2019615.00624.80615.00624.40618.91862,222
Aug. 30, 2019613.00619.60609.51619.00613.562,673,484
Aug. 29, 2019601.80617.20601.80615.00609.602,192,519
Aug. 28, 2019586.20610.40586.20604.20598.893,235,844
Aug. 27, 2019612.40617.00609.60614.00608.606,276,088
Aug. 23, 2019615.40621.00612.91617.20611.781,608,043
Aug. 22, 2019614.60620.20613.20615.00609.601,499,266
Aug. 21, 2019609.80621.80609.80621.80616.342,098,592
Aug. 20, 2019610.40617.40608.34611.60606.233,996,169
Aug. 19, 2019608.00614.60605.54614.60609.202,756,984
Aug. 16, 2019604.00614.20601.60609.00603.652,112,337
Aug. 15, 2019610.40615.80606.00612.60607.222,296,782
Aug. 14, 2019612.20614.40603.80609.80604.442,260,919
Aug. 13, 2019606.00615.60599.20613.00607.611,726,712
Aug. 12, 2019614.20614.60602.60608.40603.051,808,187
Aug. 09, 2019615.00615.80608.20609.00603.651,276,658
Aug. 08, 2019608.40615.80608.00615.40609.994,517,805
Aug. 07, 2019589.60612.80586.40603.60598.306,509,258
Aug. 06, 2019586.80606.20583.91588.20583.034,611,249
Aug. 05, 2019575.80577.40567.80571.20566.182,073,210
Aug. 02, 2019587.40590.20581.80582.60577.482,186,522
Aug. 01, 2019589.80596.80588.12592.80587.592,497,744
Jul. 31, 2019597.80606.98594.00596.60591.364,734,372
Jul. 30, 2019597.40606.80591.80602.60597.302,462,128
Jul. 29, 2019590.00595.40584.60595.20589.971,938,775
Jul. 26, 2019579.20589.00574.00589.00583.821,820,582
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...