New Zealand markets closed

Meggitt PLC (MGGT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
257.70+5.70 (+2.26%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
25 Sep 2020250.50260.20246.70257.70257.704,392,633
24 Sep 2020257.40258.20250.80252.00252.008,193,060
23 Sep 2020257.70262.20250.20252.00252.004,811,235
22 Sep 2020258.20258.20245.10252.40252.404,508,289
21 Sep 2020269.30271.60251.50253.20253.203,743,834
18 Sep 2020283.30283.30268.50268.90268.907,686,753
17 Sep 2020274.80281.60271.60281.60281.602,125,266
16 Sep 2020274.00276.70267.70276.30276.302,870,162
15 Sep 2020278.00280.60272.90279.30279.302,312,940
14 Sep 2020268.30283.80263.20278.30278.304,343,154
11 Sep 2020271.70271.95257.50264.30264.305,389,769
10 Sep 2020280.90281.20266.47273.10273.105,188,489
09 Sep 2020298.70298.70273.70280.50280.504,379,896
08 Sep 2020302.60315.80278.60290.10290.105,797,860
07 Sep 2020294.70299.70287.59299.70299.701,956,808
04 Sep 2020284.10293.90283.60286.70286.702,318,909
03 Sep 2020283.00301.10282.70286.60286.603,998,785
02 Sep 2020269.00285.80268.60285.10285.102,431,286
01 Sep 2020288.50291.30267.00271.80271.804,177,577
28 Aug 2020288.00295.30283.42290.90290.901,705,815
27 Aug 2020278.50287.50275.40286.60286.601,641,494
26 Aug 2020292.40292.40278.84279.70279.701,210,656
25 Aug 2020296.20301.90285.30285.60285.601,411,139
24 Aug 2020282.00292.70275.80292.40292.401,250,805
21 Aug 2020285.30288.10275.40280.20280.201,559,514
20 Aug 2020280.00286.65277.68281.30281.301,369,690
19 Aug 2020277.00287.30276.00286.10286.101,950,308
18 Aug 2020286.10293.60278.90278.90278.902,119,085
17 Aug 2020299.80300.20288.00293.00293.002,378,072
14 Aug 2020298.50300.40287.90296.00296.001,226,754
13 Aug 2020304.90308.60299.20299.70299.702,225,509
12 Aug 2020312.00315.10304.00304.00304.002,349,771
11 Aug 2020306.40315.80304.39315.00315.001,977,695
10 Aug 2020286.50301.50285.50301.50301.502,521,250
07 Aug 2020287.70291.30273.90284.00284.002,857,601
06 Aug 2020288.50380.25270.87282.50282.505,370,120
05 Aug 2020280.30296.40280.30295.20295.206,065,070
04 Aug 2020276.60283.91273.19281.40281.402,414,080
03 Aug 2020268.20272.50260.90272.50272.502,046,674
31 Jul 2020273.00279.40268.80268.80268.802,368,193
30 Jul 2020277.60280.70269.28275.50275.506,625,215
29 Jul 2020285.00289.00278.20278.30278.302,252,286
28 Jul 2020286.50287.20279.20287.20287.203,503,487
27 Jul 2020287.00289.60278.20284.80284.803,830,648
24 Jul 2020291.90294.50287.50290.20290.202,797,018
23 Jul 2020299.00302.00293.60297.90297.902,448,396
22 Jul 2020310.60313.10293.70298.00298.003,054,478
21 Jul 2020312.00318.40309.40312.20312.202,050,926
20 Jul 2020302.00315.90299.10311.80311.802,510,261
17 Jul 2020311.50313.30298.30303.60303.602,820,913
16 Jul 2020316.00317.30308.60310.10310.102,964,429
15 Jul 2020297.50319.40297.50319.40319.404,079,784
14 Jul 2020311.00314.50294.90296.90296.903,588,951
13 Jul 2020314.10322.60311.00318.60318.602,016,730
10 Jul 2020308.10315.70303.97311.30311.304,043,718
09 Jul 2020316.40318.99304.60311.80311.805,373,354
08 Jul 2020313.30314.60306.20311.00311.005,519,226
07 Jul 2020316.80323.40314.00320.00320.002,831,829
06 Jul 2020318.90327.60318.50321.70321.704,549,223
03 Jul 2020324.00327.50305.31310.00310.004,806,659
02 Jul 2020313.20331.30312.54324.00324.007,634,537
01 Jul 2020300.50309.48291.30305.10305.106,625,322
30 Jun 2020303.00304.70289.10294.30294.305,610,865
29 Jun 2020301.30303.70284.57300.80300.808,258,479
26 Jun 2020295.00305.20292.20295.40295.402,631,707
25 Jun 2020291.80299.10286.30296.20296.204,731,110
24 Jun 2020315.00315.00295.10295.10295.103,616,698
23 Jun 2020316.20325.83312.30315.10315.103,063,607
22 Jun 2020312.80320.80304.80311.00311.004,205,318
19 Jun 2020320.60326.42312.64315.60315.6024,964,656
18 Jun 2020316.70322.50309.10318.10318.103,862,955
17 Jun 2020311.40324.00307.80319.20319.205,454,781
16 Jun 2020307.60313.50297.40310.00310.008,448,175
15 Jun 2020284.20299.03281.70296.60296.605,942,246
12 Jun 2020288.00303.60281.40290.00290.007,391,776
11 Jun 2020302.30302.40288.70292.50292.507,732,262
10 Jun 2020328.60335.80305.60310.90310.906,852,014
09 Jun 2020361.00366.40327.00329.00329.006,672,568
08 Jun 2020355.40368.90345.90357.40357.407,792,586
05 Jun 2020347.50372.40345.20356.60356.6010,143,487
04 Jun 2020330.00342.73317.50339.60339.606,870,379
03 Jun 2020312.90334.30309.50330.10330.107,529,222
02 Jun 2020288.10316.20285.10312.70312.708,318,137
01 Jun 2020281.60287.90277.20286.10286.102,845,883
29 May 2020292.10294.00275.00277.00277.0059,294,903
28 May 2020307.60309.67289.01295.00295.0011,281,623
27 May 2020273.70313.90271.93304.80304.8017,679,922
26 May 2020275.00282.20270.90276.00276.007,163,749
22 May 2020259.00266.30244.40262.00262.005,866,893
21 May 2020271.30271.70260.30264.10264.105,144,150
20 May 2020273.20279.10263.70274.10274.105,897,822
19 May 2020275.90279.20270.30275.50275.506,623,298
18 May 2020257.50270.60252.20270.10270.104,413,609
15 May 2020241.50255.80240.20255.00255.006,254,108
14 May 2020226.60241.00226.00237.90237.908,348,708
13 May 2020242.00246.90229.70231.90231.905,996,296
12 May 2020244.10258.89241.80246.00246.005,551,080
11 May 2020258.00260.30237.40245.50245.508,178,281
07 May 2020252.50257.70244.80257.70257.706,046,623
06 May 2020258.00264.00250.24251.90251.904,895,592
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...