Meggitt (MGGT) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Meggitt

Date Open High Low Close* Volume
02/12/2021 739.60p 741.20p 738.60p 738.60p 710824
01/12/2021 740.00p 742.40p 738.80p 741.00p 930488
30/11/2021 738.00p 741.60p 737.60p 737.60p 1646662
29/11/2021 740.00p 742.00p 738.40p 739.80p 1489370
26/11/2021 741.00p 742.40p 738.00p 740.00p 4584838
25/11/2021 740.00p 744.00p 731.10p 743.80p 1638310
24/11/2021 740.00p 742.00p 738.20p 738.20p 845758
23/11/2021 739.00p 743.40p 737.20p 740.00p 1610225
22/11/2021 742.80p 744.40p 739.60p 740.60p 2532209
19/11/2021 745.20p 745.20p 737.60p 740.20p 1311945
18/11/2021 742.00p 746.80p 729.00p 740.60p 3691726
17/11/2021 743.20p 747.60p 739.40p 740.60p 1411016
16/11/2021 742.60p 748.20p 732.60p 743.00p 7074015
15/11/2021 744.00p 747.20p 743.00p 743.00p 734828
12/11/2021 747.00p 747.01p 743.20p 743.40p 9388610
11/11/2021 745.00p 748.40p 743.00p 743.00p 2180981
10/11/2021 745.60p 749.40p 741.63p 745.40p 826779
09/11/2021 746.60p 749.20p 744.60p 745.40p 1003481
08/11/2021 746.60p 752.80p 744.00p 745.00p 28822558
05/11/2021 745.00p 749.00p 745.00p 748.60p 2889135
04/11/2021 754.00p 754.00p 745.20p 745.40p 7627057
03/11/2021 748.40p 749.40p 746.80p 748.00p 3751275
02/11/2021 754.80p 754.80p 746.80p 747.00p 1392556
01/11/2021 751.80p 752.80p 748.80p 750.00p 750865
29/10/2021 754.80p 754.80p 748.00p 750.00p 1471037
28/10/2021 755.00p 755.00p 747.80p 750.80p 1435070
27/10/2021 752.60p 752.60p 747.40p 750.00p 591060
26/10/2021 750.00p 753.20p 747.80p 749.60p 771626
25/10/2021 750.00p 751.60p 746.60p 748.20p 720337
22/10/2021 753.00p 756.40p 749.80p 750.00p 5168790
21/10/2021 748.20p 753.00p 748.20p 752.00p 638162
20/10/2021 749.20p 753.20p 748.00p 751.00p 1050455
19/10/2021 745.00p 751.20p 745.00p 750.00p 2064151
18/10/2021 750.00p 752.60p 741.40p 749.80p 1078483
15/10/2021 752.60p 753.94p 749.40p 752.00p 1009571
14/10/2021 749.00p 752.80p 744.80p 751.20p 1292716
13/10/2021 744.00p 749.20p 742.60p 748.20p 1096442
12/10/2021 742.00p 744.40p 742.00p 744.20p 661724
11/10/2021 741.00p 744.20p 741.00p 742.60p 840471
08/10/2021 743.60p 744.60p 742.00p 743.20p 490206
07/10/2021 754.20p 754.20p 740.00p 742.00p 1069342
06/10/2021 740.00p 744.00p 739.80p 740.20p 1354677
05/10/2021 743.00p 745.00p 737.40p 743.80p 1543910
04/10/2021 738.00p 744.60p 738.00p 743.00p 1355960
01/10/2021 737.00p 744.60p 731.20p 743.80p 2048607
30/09/2021 740.00p 741.00p 735.80p 738.40p 1737763
29/09/2021 736.00p 742.40p 736.00p 740.00p 1777540
28/09/2021 738.00p 740.80p 736.60p 738.20p 2052154
27/09/2021 740.00p 740.60p 735.80p 740.00p 2102641
24/09/2021 735.00p 739.80p 732.80p 736.00p 1763162
23/09/2021 745.00p 745.00p 734.20p 736.00p 3603575
22/09/2021 740.00p 741.00p 737.00p 739.40p 2145857
21/09/2021 740.00p 743.40p 735.20p 736.60p 2626191
20/09/2021 730.00p 740.00p 730.00p 740.00p 2552928
17/09/2021 735.00p 736.40p 726.80p 736.40p 17431872
16/09/2021 735.00p 735.00p 731.20p 734.00p 10209275
15/09/2021 733.00p 736.40p 730.40p 732.40p 2290155
14/09/2021 733.00p 736.20p 731.80p 734.00p 5701208
13/09/2021 735.60p 735.60p 730.00p 734.00p 6130549
10/09/2021 732.80p 733.80p 730.20p 731.60p 5001550
09/09/2021 729.00p 733.00p 729.00p 731.00p 5346392
08/09/2021 735.00p 737.40p 732.00p 733.00p 7952553
07/09/2021 839.80p 840.00p 720.00p 737.80p 22432212
06/09/2021 836.80p 839.20p 832.40p 839.20p 918409
03/09/2021 832.00p 837.00p 829.20p 837.00p 2442239
02/09/2021 830.00p 833.80p 830.00p 831.00p 1650842
01/09/2021 834.00p 836.60p 830.00p 830.00p 5425761
31/08/2021 840.00p 841.00p 825.80p 829.20p 2285638
30/08/2021 840.00p 840.00p 828.06p 836.20p 4055402
27/08/2021 840.00p 840.00p 828.06p 836.20p 4055402
26/08/2021 828.20p 841.00p 828.20p 834.20p 1775656
25/08/2021 835.00p 837.80p 831.60p 837.80p 1279753
24/08/2021 837.80p 837.80p 833.00p 833.40p 6431429
23/08/2021 838.80p 839.60p 832.20p 834.20p 1157655
20/08/2021 837.80p 845.89p 834.40p 838.80p 2034541
19/08/2021 827.00p 837.40p 825.00p 836.80p 1964142
18/08/2021 822.00p 836.32p 818.36p 832.80p 2749371
17/08/2021 812.00p 823.20p 812.00p 820.00p 7349173
16/08/2021 811.40p 820.40p 811.00p 816.00p 6257252
13/08/2021 816.60p 822.80p 809.05p 819.00p 8248899
12/08/2021 828.40p 829.66p 815.40p 818.00p 4536587
11/08/2021 716.20p 846.00p 710.80p 830.00p 11730481
10/08/2021 714.20p 720.00p 712.00p 715.00p 3139369
09/08/2021 716.40p 724.00p 713.80p 713.80p 2479385
06/08/2021 722.40p 724.80p 714.60p 717.00p 3574112
05/08/2021 730.80p 730.80p 723.00p 723.00p 6856348
04/08/2021 732.20p 734.00p 727.40p 728.00p 7861035
03/08/2021 735.00p 737.40p 727.20p 732.00p 9154984
02/08/2021 750.00p 758.00p 722.67p 735.00p 17126768
30/07/2021 457.90p 475.60p 455.90p 469.10p 2934917
29/07/2021 474.80p 481.00p 463.60p 464.30p 1553507
28/07/2021 456.90p 478.90p 456.00p 469.30p 2650214
27/07/2021 446.90p 458.10p 436.30p 454.40p 1990011
26/07/2021 440.00p 447.00p 436.42p 444.40p 1535066
23/07/2021 430.30p 443.13p 430.30p 440.20p 1516903
22/07/2021 426.50p 439.60p 426.50p 428.30p 2504973
21/07/2021 419.50p 435.20p 418.60p 431.50p 1742285
20/07/2021 403.40p 419.40p 398.70p 416.50p 2739174
19/07/2021 408.80p 419.46p 392.40p 397.00p 1561596
16/07/2021 426.60p 429.76p 414.30p 416.00p 1270019
15/07/2021 432.80p 432.80p 416.00p 422.60p 1588177
14/07/2021 430.00p 435.20p 426.20p 429.30p 864721
13/07/2021 444.80p 444.80p 432.80p 433.40p 1445004
12/07/2021 445.70p 446.50p 434.75p 440.80p 1711058
09/07/2021 435.60p 449.70p 435.60p 444.60p 1625086
08/07/2021 454.60p 454.60p 427.14p 434.00p 1573224
07/07/2021 453.80p 462.38p 445.30p 448.10p 1840196
06/07/2021 475.00p 477.30p 454.20p 455.30p 1752024
05/07/2021 465.50p 476.70p 460.60p 473.80p 1003022
02/07/2021 457.90p 476.90p 457.90p 468.20p 1172522
01/07/2021 465.70p 470.90p 462.80p 468.40p 2079419
30/06/2021 458.40p 465.50p 451.30p 461.20p 2334126
29/06/2021 471.10p 471.10p 456.60p 458.90p 3176270
28/06/2021 479.30p 484.50p 468.40p 468.40p 2857575
25/06/2021 467.00p 475.00p 460.50p 474.00p 2304309
24/06/2021 470.00p 477.30p 467.10p 470.40p 1857550
23/06/2021 482.60p 488.40p 468.40p 469.40p 2162286
22/06/2021 497.70p 500.40p 487.00p 488.00p 1266748
21/06/2021 477.30p 495.30p 474.56p 494.30p 1695351
18/06/2021 494.30p 497.60p 475.10p 485.50p 4277630
17/06/2021 482.90p 493.30p 482.30p 493.30p 2220534
16/06/2021 485.00p 490.30p 481.40p 487.50p 1435691
15/06/2021 495.00p 495.00p 487.00p 487.50p 1444791
14/06/2021 495.70p 500.00p 487.80p 487.80p 663823
11/06/2021 490.00p 500.00p 490.00p 496.00p 731071
10/06/2021 508.20p 508.20p 492.37p 493.40p 943229
09/06/2021 508.60p 515.40p 503.00p 503.00p 818708
08/06/2021 518.40p 520.60p 509.40p 509.40p 1361567
07/06/2021 502.80p 517.40p 498.50p 515.20p 1195840
04/06/2021 499.50p 500.00p 492.70p 500.00p 887715
03/06/2021 507.20p 507.20p 494.30p 496.40p 543571
02/06/2021 510.00p 510.60p 503.59p 506.80p 720788
01/06/2021 512.60p 514.00p 504.40p 509.40p 870465
31/05/2021 506.40p 512.80p 498.90p 509.00p 1264598
28/05/2021 506.40p 512.80p 498.90p 509.00p 1264598
27/05/2021 491.00p 508.60p 491.00p 500.00p 3065592
26/05/2021 492.40p 492.40p 481.50p 485.00p 729911
25/05/2021 488.00p 492.60p 486.00p 486.20p 1141559
24/05/2021 474.60p 489.10p 474.60p 488.10p 1165610
21/05/2021 481.80p 484.60p 477.30p 483.00p 824841
20/05/2021 492.40p 492.40p 473.60p 483.10p 945590
19/05/2021 489.20p 492.90p 472.20p 479.80p 1630325
18/05/2021 497.50p 504.00p 495.90p 497.50p 1635328
17/05/2021 500.00p 501.97p 489.80p 489.80p 1520487
14/05/2021 485.60p 500.00p 477.30p 498.80p 779380
13/05/2021 478.00p 488.40p 471.01p 480.20p 2282388
12/05/2021 480.30p 489.40p 480.30p 484.60p 1676731
11/05/2021 485.00p 490.30p 474.00p 481.60p 2173551
10/05/2021 501.20p 502.20p 476.20p 490.10p 2895412
07/05/2021 505.20p 533.60p 489.84p 498.10p 4815279
06/05/2021 457.90p 463.00p 452.20p 460.00p 3149431
05/05/2021 460.00p 461.90p 448.70p 457.20p 1305068
04/05/2021 469.50p 477.40p 451.90p 455.00p 2436338
03/05/2021 458.50p 471.94p 455.72p 466.00p 1733399
30/04/2021 458.50p 471.94p 455.72p 466.00p 1733399
29/04/2021 466.10p 468.72p 450.10p 453.00p 2075840
28/04/2021 463.50p 475.40p 463.00p 465.80p 1262252
27/04/2021 485.30p 487.40p 467.10p 468.90p 1419667
26/04/2021 473.80p 485.00p 466.40p 485.00p 979336
23/04/2021 459.10p 470.00p 456.40p 467.50p 1812269
22/04/2021 470.00p 470.50p 459.41p 470.50p 1206418
21/04/2021 456.00p 460.70p 444.70p 460.50p 1671529
20/04/2021 486.40p 486.40p 453.60p 454.20p 1568794
19/04/2021 485.00p 485.50p 473.90p 477.10p 774745
16/04/2021 476.90p 486.10p 475.90p 480.80p 1211921
15/04/2021 487.70p 488.42p 476.80p 482.10p 918046
14/04/2021 468.40p 485.30p 467.10p 483.60p 1196304
13/04/2021 475.00p 483.60p 471.70p 474.60p 836582
12/04/2021 480.00p 483.67p 473.80p 479.80p 868542
09/04/2021 489.80p 498.40p 479.40p 480.10p 913175
08/04/2021 492.30p 496.40p 480.20p 487.40p 1319094
07/04/2021 492.30p 497.10p 487.30p 494.50p 1162710
06/04/2021 501.20p 504.40p 484.10p 486.80p 1258538
02/04/2021 478.80p 490.70p 478.00p 490.50p 959057
01/04/2021 478.80p 490.70p 478.00p 490.50p 959057
31/03/2021 487.20p 487.20p 477.40p 477.40p 1624437
30/03/2021 473.20p 489.40p 472.60p 487.60p 1240547
29/03/2021 482.50p 482.50p 463.00p 467.60p 681725
26/03/2021 479.00p 481.80p 470.10p 471.40p 1245254
25/03/2021 473.00p 473.00p 455.80p 472.30p 1463892
24/03/2021 458.20p 478.60p 454.70p 473.20p 1141061
23/03/2021 473.40p 477.90p 465.40p 466.00p 1273663
22/03/2021 484.10p 486.57p 470.80p 476.50p 1316841
19/03/2021 499.20p 501.40p 484.20p 488.00p 2786631
18/03/2021 505.60p 515.00p 497.80p 504.80p 1798134
17/03/2021 503.80p 512.40p 493.54p 501.00p 2435887
16/03/2021 491.10p 508.36p 490.10p 504.00p 2215038
15/03/2021 467.60p 493.60p 467.20p 488.80p 2447099
12/03/2021 448.50p 468.80p 448.50p 468.80p 2122505
11/03/2021 460.70p 461.70p 443.00p 458.60p 2691032
10/03/2021 458.90p 472.94p 451.73p 457.70p 3025136
09/03/2021 441.70p 468.22p 439.30p 462.00p 3200809
08/03/2021 421.40p 441.20p 416.00p 441.20p 2151780
05/03/2021 443.40p 448.30p 419.80p 419.80p 2294212
04/03/2021 430.00p 450.00p 416.50p 441.60p 2623584
03/03/2021 433.00p 442.30p 426.40p 431.00p 1769157
02/03/2021 447.00p 447.00p 429.40p 429.70p 1953987
01/03/2021 431.80p 443.90p 426.90p 440.70p 1718669
26/02/2021 434.80p 441.60p 421.70p 423.20p 2810971
25/02/2021 445.00p 459.70p 437.50p 443.90p 3023023

*Close Price adjusted for both dividends and splits