Canada markets close in 1 hour 42 minutes

Meggitt PLC (MGGT.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
315.00+13.50 (+4.48%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Aug. 11, 2020306.40315.80304.39315.00315.001,909,982
Aug. 10, 2020286.50301.50285.50301.50301.502,521,250
Aug. 07, 2020287.70291.30273.90284.00284.002,857,601
Aug. 06, 2020288.50380.25270.87282.50282.505,370,120
Aug. 05, 2020280.30296.40280.30295.20295.206,065,070
Aug. 04, 2020276.60283.91273.19281.40281.402,414,080
Aug. 03, 2020268.20272.50260.90272.50272.502,046,674
Jul. 31, 2020273.00279.40268.80268.80268.802,368,193
Jul. 30, 2020277.60280.70269.28275.50275.506,625,215
Jul. 29, 2020285.00289.00278.20278.30278.302,252,286
Jul. 28, 2020286.50287.20279.20287.20287.203,503,487
Jul. 27, 2020287.00289.60278.20284.80284.803,830,648
Jul. 24, 2020291.90294.50287.50290.20290.202,797,018
Jul. 23, 2020299.00302.00293.60297.90297.902,448,396
Jul. 22, 2020310.60313.10293.70298.00298.003,054,478
Jul. 21, 2020312.00318.40309.40312.20312.202,050,926
Jul. 20, 2020------
Jul. 17, 2020311.50313.30298.30303.60303.602,820,913
Jul. 16, 2020316.00317.30308.60310.10310.102,964,429
Jul. 15, 2020297.50319.40297.50319.40319.404,079,784
Jul. 14, 2020311.00314.50294.90296.90296.903,588,951
Jul. 13, 2020314.10322.60311.00318.60318.602,016,730
Jul. 10, 2020308.10315.70303.97311.30311.304,043,718
Jul. 09, 2020316.40318.99304.60311.80311.805,373,354
Jul. 08, 2020313.30314.60306.20311.00311.005,519,226
Jul. 07, 2020316.80323.40314.00320.00320.002,831,829
Jul. 06, 2020318.90327.60318.50321.70321.704,549,223
Jul. 03, 2020324.00327.50305.31310.00310.004,806,659
Jul. 02, 2020313.20331.30312.54324.00324.007,634,537
Jul. 01, 2020300.50309.48291.30305.10305.106,625,322
Jun. 30, 2020303.00304.70289.10294.30294.305,610,865
Jun. 29, 2020301.30303.70284.57300.80300.808,258,479
Jun. 26, 2020295.00305.20292.20295.40295.402,631,707
Jun. 25, 2020291.80299.10286.30296.20296.204,731,110
Jun. 24, 2020315.00315.00295.10295.10295.103,616,698
Jun. 23, 2020316.20325.83312.30315.10315.103,063,607
Jun. 22, 2020312.80320.80304.80311.00311.004,205,318
Jun. 19, 2020320.60326.42312.64315.60315.6024,964,656
Jun. 18, 2020316.70322.50309.10318.10318.103,862,955
Jun. 17, 2020311.40324.00307.80319.20319.205,454,781
Jun. 16, 2020307.60313.50297.40310.00310.008,448,175
Jun. 15, 2020284.20299.03281.70296.60296.605,942,246
Jun. 12, 2020288.00303.60281.40290.00290.007,391,776
Jun. 11, 2020302.30302.40288.70292.50292.507,732,262
Jun. 10, 2020328.60335.80305.60310.90310.906,852,014
Jun. 09, 2020361.00366.40327.00329.00329.006,672,568
Jun. 08, 2020355.40368.90345.90357.40357.407,792,586
Jun. 05, 2020347.50372.40345.20356.60356.6010,143,487
Jun. 04, 2020330.00342.73317.50339.60339.606,870,379
Jun. 03, 2020312.90334.30309.50330.10330.107,529,222
Jun. 02, 2020288.10316.20285.10312.70312.708,318,137
Jun. 01, 2020281.60287.90277.20286.10286.102,845,883
May 29, 2020292.10294.00275.00277.00277.0059,294,903
May 28, 2020307.60309.67289.01295.00295.0011,281,623
May 27, 2020273.70313.90271.93304.80304.8017,679,922
May 26, 2020275.00282.20270.90276.00276.007,163,749
May 22, 2020259.00266.30244.40262.00262.005,866,893
May 21, 2020271.30271.70260.30264.10264.105,144,150
May 20, 2020273.20279.10263.70274.10274.105,897,822
May 19, 2020275.90279.20270.30275.50275.506,623,298
May 18, 2020257.50270.60252.20270.10270.104,413,609
May 15, 2020241.50255.80240.20255.00255.006,254,108
May 14, 2020226.60241.00226.00237.90237.908,348,708
May 13, 2020242.00246.90229.70231.90231.905,996,296
May 12, 2020244.10258.89241.80246.00246.005,551,080
May 11, 2020258.00260.30237.40245.50245.508,178,281
May 07, 2020252.50257.70244.80257.70257.706,046,623
May 06, 2020258.00264.00250.24251.90251.904,895,592
May 05, 2020267.60271.40257.30264.00264.004,682,811
May 04, 2020263.00269.10250.20267.00267.004,152,399
May 01, 2020273.50275.80261.30262.80262.803,817,490
Apr. 30, 2020304.70311.80274.58279.30279.307,348,748
Apr. 29, 2020273.00300.30273.00299.00299.006,935,095
Apr. 28, 2020263.80277.50260.60271.10271.106,051,612
Apr. 27, 2020262.10266.80257.70264.00264.004,935,852
Apr. 24, 2020246.00254.88245.57253.20253.2011,326,508
Apr. 23, 2020260.00271.20259.30264.40264.407,318,924
Apr. 22, 2020246.90251.15241.00247.90247.906,049,607
Apr. 21, 2020253.80257.00244.00244.70244.706,638,564
Apr. 20, 2020272.20278.80249.20259.90259.905,167,707
Apr. 17, 2020260.00277.80259.30275.70275.707,573,331
Apr. 16, 2020244.60253.40239.70249.10249.108,427,031
Apr. 15, 2020262.90265.70239.50243.40243.4010,331,088
Apr. 14, 2020286.20289.49263.00264.50264.509,093,136
Apr. 09, 2020274.70290.85270.50281.50281.509,055,443
Apr. 08, 2020260.00273.40255.20268.40268.405,636,032
Apr. 07, 2020260.80292.60260.80262.60262.6010,449,591
Apr. 06, 2020226.00252.01224.20250.70250.707,734,506
Apr. 03, 2020225.50233.78216.50217.00217.007,311,898
Apr. 02, 2020243.30257.42224.60226.90226.907,029,190
Apr. 01, 2020280.40282.80245.60245.60245.606,547,610
Mar. 31, 2020276.50330.10255.90290.30290.308,438,930
Mar. 30, 2020302.90330.10255.30269.00269.008,089,516
Mar. 27, 2020326.20330.10299.40310.00310.004,484,644
Mar. 26, 2020290.90337.40290.00337.40337.407,893,398
Mar. 25, 2020288.50314.50279.80297.30297.305,395,654
Mar. 24, 2020263.70280.00246.71280.00280.008,790,096
Mar. 23, 2020241.10246.60217.40245.00245.007,289,028
Mar. 20, 2020233.00261.70228.70248.90248.907,336,013
Mar. 19, 2020239.20240.30196.15223.20223.2010,665,493
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...