Meggitt (MGGT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/05/2020 226.60p 241.00p 226.00p 237.90p 7933870
13/05/2020 242.00p 246.90p 229.70p 231.90p 5736269
12/05/2020 244.10p 258.89p 241.80p 246.00p 5109951
11/05/2020 258.00p 260.30p 237.40p 245.50p 7805391
08/05/2020 252.50p 257.70p 244.80p 257.70p 5741721
07/05/2020 252.50p 257.70p 244.80p 257.70p 5741721
06/05/2020 258.00p 264.00p 250.24p 251.90p 4321967
05/05/2020 267.60p 271.40p 257.30p 264.00p 4377671
04/05/2020 263.00p 269.10p 250.20p 267.00p 4074945
01/05/2020 273.50p 275.80p 261.30p 262.80p 3054595
30/04/2020 304.70p 311.80p 274.58p 279.30p 7234150
29/04/2020 273.00p 300.30p 273.00p 299.00p 4980641
28/04/2020 263.80p 277.50p 260.60p 271.10p 5057734
27/04/2020 262.10p 266.80p 257.70p 264.00p 4456161
24/04/2020 246.00p 254.87p 245.57p 253.20p 9029278
23/04/2020 260.00p 271.20p 259.30p 264.40p 4943241
22/04/2020 246.90p 251.15p 241.00p 247.90p 4948458
21/04/2020 253.80p 257.00p 244.00p 244.70p 5075944
20/04/2020 272.20p 278.80p 249.20p 259.90p 4611082
16/04/2020 244.60p 253.40p 239.70p 249.10p 7189007
15/04/2020 262.90p 265.70p 239.50p 243.40p 8168595
14/04/2020 286.20p 289.49p 263.00p 264.50p 4371120
09/04/2020 274.70p 290.85p 270.50p 281.50p 6033361
08/04/2020 260.00p 273.40p 255.20p 268.40p 5338825
07/04/2020 260.80p 292.60p 260.80p 262.60p 7948648
06/04/2020 226.00p 252.01p 224.20p 250.70p 7525634
03/04/2020 225.50p 233.78p 216.50p 217.00p 6779809
02/04/2020 243.30p 257.42p 224.60p 226.90p 6370610
01/04/2020 280.40p 282.80p 245.60p 245.60p 5629548
31/03/2020 276.50p 291.80p 271.00p 290.30p 6781100
30/03/2020 302.90p 309.50p 255.30p 269.00p 6051470
27/03/2020 326.20p 330.10p 299.40p 310.00p 3218955
26/03/2020 290.90p 337.40p 290.00p 337.40p 6088558
25/03/2020 288.50p 314.50p 279.80p 297.30p 4005352
24/03/2020 263.70p 280.00p 246.71p 280.00p 5797837
23/03/2020 241.10p 246.60p 217.40p 245.00p 5679152
20/03/2020 233.00p 261.70p 228.70p 248.90p 7067118
19/03/2020 239.20p 240.30p 196.15p 223.20p 7443831
18/03/2020 302.10p 302.10p 236.20p 238.40p 9374305
17/03/2020 394.00p 398.20p 315.80p 315.80p 3978290
16/03/2020 373.10p 382.50p 339.29p 382.50p 4163810
13/03/2020 414.80p 424.10p 398.00p 410.00p 4901868
12/03/2020 428.00p 432.50p 398.40p 399.50p 5112401
11/03/2020 467.10p 477.40p 450.40p 454.20p 4429683
10/03/2020 477.40p 492.40p 463.50p 463.50p 5672675
09/03/2020 489.50p 489.50p 459.22p 483.80p 4355552
06/03/2020 520.60p 524.40p 508.60p 511.60p 5895918
05/03/2020 550.80p 555.20p 531.60p 532.20p 2712625
04/03/2020 547.00p 558.20p 546.80p 555.80p 3032926
03/03/2020 539.40p 556.20p 539.40p 550.40p 3927473
02/03/2020 550.40p 556.60p 533.60p 542.80p 5411715
28/02/2020 553.00p 553.00p 527.20p 542.00p 5067527
27/02/2020 561.00p 564.98p 547.80p 555.60p 3242723
26/02/2020 575.80p 583.00p 560.60p 568.60p 3835373
25/02/2020 579.80p 582.40p 558.60p 563.80p 4722744
24/02/2020 601.20p 606.40p 589.20p 594.40p 1946843
21/02/2020 618.00p 621.60p 608.00p 615.80p 2155752
20/02/2020 627.60p 635.00p 612.00p 612.00p 2107294
19/02/2020 633.80p 637.80p 627.80p 637.20p 2000064
18/02/2020 628.40p 636.00p 625.80p 633.20p 3686965
17/02/2020 635.00p 644.20p 632.40p 635.40p 1463932
14/02/2020 654.60p 657.60p 646.00p 646.00p 1866676
13/02/2020 671.60p 673.60p 651.40p 651.40p 1451289
12/02/2020 677.80p 677.80p 668.20p 671.80p 942038
11/02/2020 660.80p 675.00p 660.20p 670.00p 1930436
10/02/2020 665.20p 668.80p 661.60p 663.00p 2906543
07/02/2020 673.20p 673.80p 665.00p 666.00p 2686872
06/02/2020 676.40p 677.40p 665.00p 667.00p 2124195
05/02/2020 670.00p 675.20p 663.20p 665.40p 5376075
04/02/2020 685.00p 689.40p 672.00p 674.40p 2175816
03/02/2020 679.00p 687.80p 677.20p 681.40p 1342103
31/01/2020 676.80p 680.90p 673.20p 675.60p 2361459
30/01/2020 674.20p 691.80p 671.60p 678.40p 1147626
29/01/2020 679.00p 684.20p 671.80p 681.00p 1314092
28/01/2020 668.20p 677.60p 665.40p 675.20p 1267013
27/01/2020 686.20p 686.20p 670.20p 672.80p 1121913
24/01/2020 685.00p 696.60p 682.20p 693.40p 1234326
23/01/2020 682.40p 688.80p 677.80p 680.00p 1734030
22/01/2020 689.80p 694.60p 678.80p 679.40p 1448191
21/01/2020 695.80p 695.80p 685.60p 692.00p 1392382
20/01/2020 691.80p 701.00p 691.80p 697.00p 995588
17/01/2020 692.60p 699.80p 692.60p 697.40p 1769500
16/01/2020 697.60p 699.40p 692.00p 693.60p 1782456
15/01/2020 692.00p 697.80p 690.00p 694.40p 2369365
14/01/2020 690.60p 701.80p 690.60p 694.80p 1996813
13/01/2020 680.00p 697.20p 680.00p 697.20p 1214869
10/01/2020 688.00p 688.00p 681.80p 682.80p 1221939
09/01/2020 672.60p 680.00p 671.00p 680.00p 1316367
08/01/2020 660.00p 674.80p 659.20p 673.20p 1147601
07/01/2020 666.20p 666.20p 655.60p 659.40p 1001591
06/01/2020 650.60p 662.40p 650.60p 661.80p 1211937
03/01/2020 641.20p 660.80p 640.40p 659.60p 867771
02/01/2020 668.40p 668.40p 651.40p 654.40p 1054710
31/12/2019 651.60p 657.40p 648.20p 656.80p 421393
30/12/2019 659.20p 661.68p 651.60p 653.00p 629056
27/12/2019 674.00p 674.00p 659.20p 660.00p 706865
24/12/2019 650.00p 661.40p 650.00p 660.20p 185839
23/12/2019 643.60p 658.20p 641.40p 656.20p 804099
20/12/2019 639.20p 649.20p 638.40p 646.00p 2507263
19/12/2019 645.00p 645.00p 630.40p 638.00p 2441621
18/12/2019 659.40p 659.40p 632.60p 642.40p 2052088
17/12/2019 666.40p 680.00p 655.40p 659.80p 2024342
16/12/2019 665.20p 673.60p 661.60p 669.80p 1046179
13/12/2019 649.20p 662.00p 641.60p 657.00p 2408986
12/12/2019 645.40p 655.20p 642.80p 650.40p 1708908
11/12/2019 644.20p 650.06p 641.80p 645.00p 1597382
10/12/2019 657.40p 657.40p 632.80p 642.40p 1258227
09/12/2019 648.60p 654.20p 642.53p 648.40p 788221
06/12/2019 637.60p 648.88p 637.60p 648.20p 1409323
05/12/2019 640.40p 641.80p 634.80p 639.60p 1376713
04/12/2019 616.00p 640.20p 616.00p 640.20p 2342139
03/12/2019 628.40p 632.00p 617.00p 618.80p 1450781
02/12/2019 640.00p 647.03p 627.80p 628.40p 1030844
29/11/2019 640.40p 650.00p 640.32p 643.00p 1018688
28/11/2019 643.20p 648.20p 638.40p 645.60p 539016
27/11/2019 667.20p 667.20p 642.60p 643.80p 1509661
26/11/2019 664.20p 664.20p 655.00p 657.80p 3221638
25/11/2019 645.60p 660.80p 643.60p 660.00p 2195645
22/11/2019 634.40p 648.80p 634.40p 644.80p 1402323
21/11/2019 632.00p 636.80p 628.60p 635.80p 1902060
20/11/2019 642.40p 642.40p 626.80p 634.80p 3386654
19/11/2019 637.00p 650.47p 636.20p 637.80p 1825065
18/11/2019 633.40p 636.67p 628.80p 630.00p 1429280
15/11/2019 629.20p 635.00p 623.00p 628.80p 1201315
14/11/2019 621.40p 628.00p 619.60p 623.00p 1569436
13/11/2019 618.60p 624.80p 615.00p 621.40p 1581312
12/11/2019 633.80p 637.80p 622.05p 625.00p 2474427
11/11/2019 638.20p 641.00p 624.40p 629.40p 1190268
08/11/2019 629.60p 641.80p 629.60p 639.60p 1280467
07/11/2019 638.00p 640.60p 628.20p 637.20p 1573893
06/11/2019 637.80p 641.00p 632.80p 637.60p 1180792
05/11/2019 640.00p 640.38p 633.00p 636.00p 1165373
04/11/2019 626.60p 638.80p 620.00p 638.20p 1563260
01/11/2019 628.60p 628.60p 620.00p 621.40p 1823729
31/10/2019 634.20p 634.20p 624.40p 624.40p 1561540
30/10/2019 615.60p 626.80p 615.60p 625.80p 1228656
29/10/2019 626.20p 628.00p 617.00p 619.20p 1309627
28/10/2019 619.20p 626.00p 615.20p 624.40p 1134191
25/10/2019 610.80p 621.40p 610.80p 618.40p 1828491
24/10/2019 605.40p 615.80p 604.11p 615.80p 1624991
23/10/2019 601.00p 606.20p 594.00p 606.00p 2178407
22/10/2019 590.60p 597.60p 585.00p 597.00p 2011909
21/10/2019 589.00p 595.80p 588.00p 589.00p 1355100
18/10/2019 596.00p 603.00p 589.60p 589.80p 1422476
17/10/2019 600.40p 601.20p 594.40p 598.20p 1097018
16/10/2019 611.60p 614.60p 596.00p 597.20p 1677705
15/10/2019 616.20p 623.80p 613.60p 613.60p 1265901
14/10/2019 614.40p 617.20p 609.20p 615.80p 1472174
11/10/2019 621.20p 624.60p 612.40p 618.60p 1470592
10/10/2019 627.40p 629.00p 619.20p 626.60p 1622902
09/10/2019 630.60p 632.00p 624.60p 624.60p 1997902
08/10/2019 630.80p 632.88p 626.20p 628.20p 1874399
07/10/2019 621.00p 628.00p 616.60p 627.80p 1441191
04/10/2019 608.00p 621.40p 608.00p 621.40p 1140920
03/10/2019 608.20p 615.40p 604.60p 610.80p 1627911
02/10/2019 626.60p 629.60p 611.00p 613.00p 1705258
01/10/2019 636.00p 638.00p 631.00p 631.00p 1248054
30/09/2019 635.80p 640.82p 634.00p 635.00p 2703583
27/09/2019 641.00p 645.00p 635.20p 638.20p 1360911
26/09/2019 636.40p 646.00p 635.50p 638.60p 2137301
25/09/2019 636.40p 639.40p 627.20p 635.60p 1966217
24/09/2019 636.80p 640.40p 624.00p 639.20p 2507033
23/09/2019 636.00p 637.00p 627.20p 632.00p 1859684
20/09/2019 630.80p 636.80p 625.40p 636.80p 22938668
19/09/2019 628.00p 632.00p 625.40p 631.00p 1730110
18/09/2019 629.60p 635.60p 626.20p 630.20p 2561132
17/09/2019 615.20p 630.80p 615.20p 630.80p 1832373
16/09/2019 620.20p 624.80p 615.60p 618.40p 1420967
13/09/2019 624.20p 628.20p 618.20p 625.00p 3462739
12/09/2019 625.00p 628.09p 621.80p 625.00p 1761715
11/09/2019 631.60p 634.40p 624.60p 625.00p 5321842
10/09/2019 634.00p 641.40p 630.80p 631.80p 1968483
09/09/2019 641.40p 646.20p 635.80p 636.80p 1553698
06/09/2019 630.80p 646.60p 628.33p 643.00p 3086437
05/09/2019 621.60p 631.60p 621.20p 630.00p 3408940
04/09/2019 620.80p 633.00p 620.80p 631.60p 1614161
03/09/2019 620.80p 626.80p 619.40p 626.80p 1502645
02/09/2019 615.00p 624.80p 615.00p 624.40p 743678
30/08/2019 613.00p 619.60p 609.51p 619.00p 2421654
29/08/2019 601.80p 617.20p 601.80p 615.00p 2019907
28/08/2019 586.20p 610.40p 586.20p 604.20p 2824071
27/08/2019 612.40p 617.00p 609.60p 614.00p 3335188
23/08/2019 615.40p 621.00p 612.91p 617.20p 1170826
22/08/2019 614.60p 617.20p 613.20p 615.00p 1371640
21/08/2019 609.80p 621.80p 609.80p 621.80p 1806507
20/08/2019 610.40p 617.40p 608.34p 611.60p 2437138
19/08/2019 608.00p 614.60p 605.54p 614.60p 1217443
16/08/2019 604.00p 614.20p 601.60p 609.00p 1866198
15/08/2019 610.40p 615.80p 606.00p 612.60p 1836564
14/08/2019 612.20p 614.40p 603.80p 609.80p 1845399
13/08/2019 606.00p 615.60p 599.20p 613.00p 1502625
12/08/2019 614.20p 614.60p 602.60p 608.40p 1527523
09/08/2019 615.00p 615.80p 608.20p 609.00p 1160740
08/08/2019 608.40p 615.80p 608.00p 615.40p 2287546
07/08/2019 589.60p 612.80p 586.40p 603.60p 3699870
06/08/2019 586.80p 606.20p 583.91p 588.20p 3642850
05/08/2019 575.80p 577.40p 567.80p 571.20p 1862048
02/08/2019 587.40p 590.20p 581.80p 582.60p 1780658
01/08/2019 589.80p 596.80p 588.12p 592.80p 2154134
31/07/2019 597.80p 606.80p 596.60p 596.60p 3668717

*Close Price adjusted for both dividends and splits