MGGT.L - Meggitt PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2019532.80538.60531.20535.40535.402,800,341
Apr 24, 2019521.60525.40517.20524.20524.203,173,413
Apr 23, 2019520.80522.40514.60519.20519.203,943,207
Apr 18, 2019515.60518.80514.80518.80518.801,347,023
Apr 17, 2019514.60520.80514.20518.80518.802,712,089
Apr 16, 2019518.20522.00516.40516.40516.401,794,883
Apr 15, 2019525.20525.20520.00522.60522.601,331,006
Apr 12, 2019515.00523.60511.00523.60523.601,843,206
Apr 11, 2019512.60516.00507.20511.00511.001,700,962
Apr 10, 2019520.40520.40509.20512.00512.001,354,711
Apr 09, 2019523.20525.60521.00521.00521.001,858,985
Apr 08, 2019520.00529.00520.00527.60527.601,969,946
Apr 05, 2019522.40529.80521.00526.80526.802,231,801
Apr 04, 2019524.60527.80522.40523.00523.001,172,726
Apr 03, 2019525.60528.40518.20528.40528.401,402,083
Apr 02, 2019524.80525.00519.60522.20522.202,458,306
Apr 01, 2019508.20518.80508.00518.80518.801,923,997
Mar 29, 2019504.60506.80497.60502.80502.802,293,429
Mar 28, 2019500.00503.40496.60502.80502.802,338,438
Mar 27, 2019496.60503.40495.90500.00500.001,706,084
Mar 26, 2019494.50498.40492.60495.20495.201,324,570
Mar 25, 2019504.80506.60494.70495.80495.802,014,902
Mar 22, 2019525.40525.40505.60508.40508.401,470,611
Mar 21, 2019519.40520.80511.60518.20518.201,442,652
Mar 21, 201911.35 Dividend
Mar 20, 2019531.60535.00530.60531.60520.251,718,895
Mar 19, 2019529.80535.40528.20533.20521.821,146,479
Mar 18, 2019530.00532.40524.40528.40517.121,976,911
Mar 15, 2019526.40532.40523.00528.60517.314,872,863
Mar 14, 2019524.40527.60518.20526.00514.772,057,302
Mar 13, 2019514.80527.60512.00525.80514.572,709,708
Mar 12, 2019514.60515.80511.80515.00504.001,448,420
Mar 11, 2019526.20526.20513.00517.00505.961,322,801
Mar 08, 2019525.20527.60517.40519.20508.111,652,457
Mar 07, 2019533.60540.20525.60530.60519.271,670,643
Mar 06, 2019532.60538.20527.00533.00521.621,769,281
Mar 05, 2019536.00536.00525.80532.60521.232,092,361
Mar 04, 2019535.00539.20532.40533.60522.211,246,767
Mar 01, 2019544.40544.40531.00534.60523.191,773,128
Feb 28, 2019531.40550.00526.40539.20527.693,046,645
Feb 27, 2019539.20542.00528.80534.40522.993,143,041
Feb 26, 2019510.80564.20510.80551.00539.245,801,598
Feb 25, 2019569.00569.00561.20564.80552.741,712,790
Feb 22, 2019561.20565.60557.80565.60553.522,249,282
Feb 21, 2019562.60564.40554.40557.80545.892,194,908
Feb 20, 2019556.60563.40553.20560.00548.041,735,439
Feb 19, 2019561.40562.20555.80559.20547.262,315,205
Feb 18, 2019556.00563.60550.00556.60544.721,245,394
Feb 15, 2019554.20557.80551.60555.00543.151,215,402
Feb 14, 2019549.20556.80548.00553.00541.191,900,191
Feb 13, 2019540.80549.20532.80546.60534.932,031,981
Feb 12, 2019552.60552.60540.00542.40530.821,390,749
Feb 11, 2019537.40543.00533.60541.40529.84907,857
Feb 08, 2019532.00535.40524.00532.40521.031,235,539
Feb 07, 2019533.60539.20528.40535.20523.774,169,378
Feb 06, 2019535.00537.80529.00536.40524.952,002,601
Feb 05, 2019526.80537.20525.00537.20525.731,389,330
Feb 04, 2019525.60530.40522.40528.00516.731,344,346
Feb 01, 2019515.80527.20515.80525.60514.382,466,475
Jan 31, 2019515.80520.00510.00515.80504.793,061,137
Jan 30, 2019500.80516.00500.80514.00503.031,066,542
Jan 29, 2019500.00512.60499.40511.80500.872,492,142
Jan 28, 2019510.00511.20498.50498.50487.861,307,651
Jan 25, 2019503.60510.00501.60510.00499.111,663,619
Jan 24, 2019501.00502.20496.90501.40490.691,730,261
Jan 23, 2019506.20506.20494.80498.80488.151,862,734
Jan 22, 2019505.40511.80504.60506.80495.981,864,097
Jan 21, 2019505.80509.20501.00506.80495.98810,667
Jan 18, 2019496.20504.20496.20501.80491.091,063,466
Jan 17, 2019495.90499.80488.80492.00481.501,103,322
Jan 16, 2019500.80502.80491.90499.00488.352,249,499
Jan 15, 2019492.50501.00489.30501.00490.302,029,571
Jan 14, 2019493.00496.10482.80488.00477.581,874,147
Jan 11, 2019492.00499.50491.40497.40486.781,891,977
Jan 10, 2019485.30490.70484.00488.10477.682,422,908
Jan 09, 2019483.90491.80483.30490.00479.542,410,904
Jan 08, 2019467.70485.50467.70479.30469.072,204,655
Jan 07, 2019473.30478.70466.90468.70458.691,718,305
Jan 04, 2019462.30469.70459.20467.90457.911,808,363
Jan 03, 2019467.00470.50456.10458.00448.221,364,079
Jan 02, 2019469.20471.90460.60468.00458.011,572,551
Dec 31, 2018466.50471.00461.10471.00460.941,144,615
Dec 28, 2018463.00468.70460.50464.70454.781,875,221
Dec 27, 2018471.00471.00457.50461.60451.741,318,518
Dec 24, 2018462.20468.70461.80465.00455.07153,241
Dec 21, 2018474.20475.30462.10467.40457.424,434,816
Dec 20, 2018473.90478.40464.80472.90462.803,143,436
Dec 19, 2018479.80487.00477.20482.90472.594,877,849
Dec 18, 2018475.30481.80464.80481.30471.023,517,346
Dec 17, 2018476.10481.10473.50473.60463.493,457,370
Dec 14, 2018473.40483.00468.00474.40464.273,780,578
Dec 13, 2018471.30475.40466.20468.80458.792,650,317
Dec 12, 2018467.60479.70467.60474.30464.172,717,904
Dec 11, 2018457.60471.00456.70467.60457.622,975,513
Dec 10, 2018473.60478.30460.60460.60450.773,467,011
Dec 07, 2018483.40488.70479.40480.90470.632,700,541
Dec 06, 2018501.40502.00483.00483.40473.082,430,052
Dec 05, 2018514.60521.60502.40503.80493.042,078,889
Dec 04, 2018535.20541.20522.20522.20511.051,813,728
Dec 03, 2018529.40537.00521.40528.60517.312,817,019
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...