Meggitt (MGGT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/09/2022 799.00p 798.80p 798.80p 798.80p 0
12/09/2022 799.00p 800.00p 798.80p 798.80p 25171754
09/09/2022 798.20p 798.80p 798.20p 798.60p 6536722
08/09/2022 798.40p 798.65p 798.00p 798.60p 2419249
07/09/2022 799.00p 799.00p 791.76p 798.00p 38243660
06/09/2022 797.80p 799.00p 789.40p 798.00p 10243942
05/09/2022 797.80p 798.40p 797.60p 798.00p 571020
02/09/2022 798.00p 798.60p 797.60p 798.00p 937169
01/09/2022 798.40p 798.87p 797.60p 798.20p 2422628
31/08/2022 799.00p 799.00p 797.60p 798.20p 1310845
30/08/2022 801.00p 801.00p 797.40p 798.60p 2268115
29/08/2022 793.00p 798.20p 790.00p 798.00p 3142139
26/08/2022 793.00p 798.20p 790.00p 798.00p 3142139
25/08/2022 794.00p 794.00p 791.20p 792.00p 453564
24/08/2022 794.00p 794.00p 790.40p 791.80p 954915
23/08/2022 790.00p 792.60p 790.00p 791.40p 848586
22/08/2022 794.00p 794.00p 790.40p 792.80p 599345
19/08/2022 794.00p 794.00p 791.00p 792.80p 637753
18/08/2022 793.80p 794.20p 792.20p 792.40p 401390
17/08/2022 795.00p 795.00p 790.80p 793.00p 557259
16/08/2022 794.00p 794.60p 790.80p 794.00p 433843
15/08/2022 794.00p 794.00p 790.00p 794.00p 233198
12/08/2022 790.00p 793.00p 790.00p 792.00p 257784
11/08/2022 794.00p 795.00p 791.40p 793.00p 310779
10/08/2022 793.00p 793.80p 791.00p 792.00p 956500
09/08/2022 795.00p 795.00p 789.60p 792.00p 649951
08/08/2022 791.00p 791.40p 789.00p 791.40p 937168
05/08/2022 793.00p 793.00p 789.40p 789.80p 548040
04/08/2022 797.00p 797.00p 789.80p 790.00p 710833
03/08/2022 797.00p 797.00p 789.40p 789.80p 1043006
02/08/2022 795.00p 795.02p 790.00p 790.00p 8143484
01/08/2022 795.00p 795.00p 782.20p 790.00p 1546384
29/07/2022 795.00p 795.00p 787.00p 790.00p 1049824
28/07/2022 790.00p 790.35p 785.80p 789.60p 1039125
27/07/2022 790.00p 791.00p 789.20p 789.20p 7599815
26/07/2022 790.00p 792.60p 790.00p 790.20p 471227
25/07/2022 793.20p 793.20p 789.00p 791.00p 3890659
22/07/2022 789.20p 792.40p 789.20p 789.60p 852881
21/07/2022 792.00p 792.20p 789.00p 789.80p 953405
20/07/2022 790.00p 794.00p 790.00p 791.60p 1903928
19/07/2022 794.00p 794.00p 789.00p 789.00p 767766
18/07/2022 789.00p 791.00p 788.00p 788.60p 2022365
15/07/2022 789.00p 790.60p 788.00p 790.60p 2079855
14/07/2022 789.00p 790.00p 787.83p 789.60p 2884032
13/07/2022 789.00p 790.70p 788.00p 789.00p 2075608
12/07/2022 789.00p 790.20p 788.80p 789.60p 1618787
11/07/2022 788.00p 790.00p 777.79p 789.00p 889618
08/07/2022 788.00p 789.20p 787.97p 788.60p 1500690
07/07/2022 790.00p 790.80p 787.00p 787.00p 3374758
06/07/2022 788.00p 792.20p 783.20p 784.00p 1696149
05/07/2022 789.40p 790.00p 788.80p 788.80p 844175
04/07/2022 790.60p 790.60p 788.80p 788.80p 1302567
01/07/2022 789.00p 790.80p 788.00p 788.40p 2499097
30/06/2022 789.60p 791.00p 788.94p 789.00p 1919708
29/06/2022 790.00p 790.80p 788.80p 790.00p 7226572
28/06/2022 785.00p 785.60p 783.40p 785.00p 959702
27/06/2022 785.00p 785.40p 781.80p 784.00p 1100773
24/06/2022 783.00p 783.00p 780.40p 781.00p 2248701
23/06/2022 775.00p 775.00p 767.20p 769.00p 1450487
22/06/2022 775.00p 775.00p 769.60p 770.80p 605518
21/06/2022 775.00p 775.80p 770.60p 771.80p 224685
20/06/2022 765.20p 771.80p 765.20p 771.80p 445773
17/06/2022 768.00p 773.00p 766.20p 768.20p 5610553
16/06/2022 770.00p 774.20p 768.60p 768.60p 1788690
15/06/2022 778.00p 778.00p 769.00p 770.00p 760475
14/06/2022 770.00p 774.20p 768.60p 769.00p 2580518
13/06/2022 771.00p 775.20p 768.80p 768.80p 10721005
10/06/2022 772.00p 774.80p 770.80p 771.20p 941872
09/06/2022 771.40p 775.80p 771.40p 772.20p 1720098
08/06/2022 778.80p 779.80p 771.60p 773.40p 2421541
07/06/2022 771.00p 777.00p 771.00p 776.00p 1773317
06/06/2022 775.00p 776.00p 772.80p 773.00p 609821
01/06/2022 774.00p 778.80p 772.20p 775.00p 1308129
31/05/2022 773.00p 777.20p 773.00p 775.00p 919861
30/05/2022 779.20p 779.40p 775.00p 777.00p 262277
27/05/2022 777.00p 779.60p 775.80p 777.00p 1118613
26/05/2022 778.00p 779.60p 774.66p 776.00p 1162579
25/05/2022 771.00p 778.20p 771.00p 775.80p 1616737
24/05/2022 780.00p 780.00p 774.60p 776.00p 2813730
23/05/2022 775.40p 778.20p 771.00p 777.60p 1326777
20/05/2022 775.00p 777.00p 772.40p 773.00p 1808025
19/05/2022 780.00p 782.05p 773.40p 775.00p 1800541
18/05/2022 773.40p 778.00p 773.40p 778.00p 1569529
17/05/2022 773.20p 777.00p 771.20p 773.00p 967875
16/05/2022 772.80p 778.60p 772.00p 774.00p 831464
13/05/2022 780.00p 780.00p 772.40p 772.80p 588310
12/05/2022 769.20p 777.80p 769.20p 772.40p 1064446
11/05/2022 777.80p 779.72p 774.80p 776.00p 1415854
10/05/2022 780.00p 781.40p 773.17p 778.00p 1428224
09/05/2022 779.40p 783.00p 776.80p 778.00p 1675572
06/05/2022 777.00p 785.51p 775.40p 778.00p 1074262
05/05/2022 770.00p 778.60p 770.00p 777.00p 1679078
04/05/2022 772.20p 775.00p 770.80p 771.00p 1276348
03/05/2022 774.00p 775.20p 772.80p 773.20p 3089784
02/05/2022 774.00p 776.60p 773.00p 775.00p 3276078
29/04/2022 774.00p 776.60p 773.00p 775.00p 3276078
28/04/2022 774.00p 774.20p 772.20p 773.00p 882898
27/04/2022 775.00p 775.00p 770.00p 773.60p 3083043
26/04/2022 775.00p 775.00p 772.20p 772.60p 170473
25/04/2022 775.00p 775.00p 769.47p 772.60p 895893
22/04/2022 775.00p 775.40p 771.00p 772.40p 685557
21/04/2022 770.00p 774.15p 768.60p 773.00p 1051456
20/04/2022 770.00p 770.20p 765.00p 769.60p 10044396
19/04/2022 766.00p 769.80p 765.60p 765.80p 2212653
18/04/2022 768.20p 770.80p 768.00p 768.00p 750344
15/04/2022 768.20p 770.80p 768.00p 768.00p 750344
14/04/2022 768.20p 770.80p 768.00p 768.00p 750344
13/04/2022 754.60p 770.00p 754.40p 768.00p 498733
12/04/2022 767.60p 769.80p 767.60p 769.00p 920328
11/04/2022 766.00p 770.60p 766.00p 768.00p 389772
08/04/2022 762.00p 769.40p 760.53p 769.40p 6785940
07/04/2022 770.00p 770.51p 764.60p 767.00p 946559
06/04/2022 770.00p 770.00p 762.20p 766.00p 832681
05/04/2022 763.00p 767.60p 762.80p 765.80p 6127216
04/04/2022 771.20p 771.20p 761.00p 766.00p 703375
01/04/2022 760.40p 767.60p 760.20p 762.40p 1123394
31/03/2022 761.40p 763.60p 760.20p 760.20p 779058
30/03/2022 761.40p 763.20p 760.00p 762.00p 873294
29/03/2022 764.60p 764.80p 761.40p 763.00p 2392487
28/03/2022 762.00p 763.40p 760.40p 763.00p 475885
25/03/2022 762.40p 763.40p 759.80p 763.40p 866953
24/03/2022 748.40p 764.00p 748.40p 762.40p 1045341
23/03/2022 765.00p 767.20p 763.20p 763.60p 816575
22/03/2022 760.80p 772.00p 759.00p 765.60p 2356951
21/03/2022 764.20p 765.00p 757.20p 761.20p 2521087
18/03/2022 762.00p 762.60p 757.60p 762.60p 10483388
17/03/2022 763.00p 764.80p 755.20p 763.00p 1289702
16/03/2022 763.00p 763.00p 756.40p 760.00p 960372
15/03/2022 756.20p 762.80p 756.20p 760.00p 2353505
14/03/2022 756.40p 762.80p 755.45p 759.80p 1104762
11/03/2022 752.00p 758.20p 750.80p 755.60p 743860
10/03/2022 752.20p 755.00p 750.00p 754.20p 939326
09/03/2022 745.20p 754.00p 743.40p 754.00p 2045218
08/03/2022 745.80p 746.60p 741.80p 745.40p 11627268
07/03/2022 750.00p 752.00p 743.20p 746.20p 8138159
04/03/2022 755.00p 760.40p 751.00p 752.20p 36659508
03/03/2022 762.00p 765.00p 755.80p 757.80p 2513549
02/03/2022 757.80p 765.40p 755.00p 764.00p 4281809
01/03/2022 755.00p 759.60p 755.00p 759.00p 2368778
28/02/2022 747.80p 757.20p 745.92p 755.00p 11899298
25/02/2022 749.40p 750.00p 742.00p 750.00p 840924
24/02/2022 743.20p 746.60p 741.40p 745.00p 1786115
23/02/2022 743.00p 748.00p 743.00p 748.00p 1038653
22/02/2022 745.00p 747.00p 741.60p 745.60p 5251225
21/02/2022 745.00p 747.60p 745.00p 745.00p 777812
18/02/2022 745.00p 746.00p 744.40p 745.00p 5029013
17/02/2022 742.20p 746.00p 742.20p 745.20p 5877391
16/02/2022 748.40p 748.40p 742.20p 745.00p 5842065
15/02/2022 744.40p 746.60p 744.40p 746.00p 937934
14/02/2022 739.80p 748.00p 737.62p 744.20p 1386164
11/02/2022 747.20p 749.80p 747.00p 748.00p 761520
10/02/2022 750.00p 751.20p 747.40p 749.00p 1329623
09/02/2022 750.00p 753.20p 748.21p 749.40p 2336028
08/02/2022 749.00p 749.60p 747.00p 747.00p 2870478
07/02/2022 748.20p 749.09p 747.00p 748.00p 675348
04/02/2022 750.00p 750.00p 747.00p 749.00p 6765652
03/02/2022 744.00p 750.20p 744.00p 749.20p 1082752
02/02/2022 741.40p 748.40p 740.00p 747.60p 756499
01/02/2022 744.20p 746.60p 744.00p 744.00p 2183728
31/01/2022 740.20p 747.40p 738.20p 745.00p 1140883
28/01/2022 738.00p 746.60p 737.00p 740.00p 5325676
27/01/2022 735.80p 744.40p 733.80p 741.20p 1352319
26/01/2022 744.00p 744.00p 739.00p 740.00p 677486
25/01/2022 739.80p 743.40p 735.20p 736.60p 1191589
24/01/2022 732.00p 738.60p 732.00p 736.80p 2580710
21/01/2022 732.20p 737.20p 726.54p 733.00p 3521840
20/01/2022 739.00p 739.40p 736.40p 738.20p 1106957
19/01/2022 734.00p 742.40p 734.00p 738.60p 4819612
18/01/2022 742.00p 744.00p 740.00p 740.00p 551259
17/01/2022 740.00p 745.91p 740.00p 742.20p 2159039
14/01/2022 740.00p 744.00p 740.00p 742.20p 1053905
13/01/2022 744.00p 745.60p 740.60p 742.00p 2854584
12/01/2022 750.00p 750.00p 743.20p 744.20p 2826747
10/01/2022 747.80p 750.00p 745.03p 748.60p 624883
07/01/2022 744.00p 750.40p 744.00p 746.80p 768425
06/01/2022 740.00p 746.00p 740.00p 745.00p 1613883
05/01/2022 743.80p 744.00p 740.80p 743.60p 719310
04/01/2022 744.40p 750.79p 740.60p 742.40p 905334
03/01/2022 732.00p 739.60p 732.00p 738.00p 245234
31/12/2021 732.00p 739.60p 732.00p 738.00p 245234
30/12/2021 740.00p 742.00p 738.00p 740.00p 456824
29/12/2021 739.20p 741.80p 736.40p 740.00p 919816
28/12/2021 740.00p 740.00p 737.40p 739.00p 37442
27/12/2021 740.00p 740.00p 737.40p 739.00p 37442
24/12/2021 740.00p 740.00p 737.40p 739.00p 37442
23/12/2021 740.00p 740.00p 735.00p 738.00p 449905
22/12/2021 733.00p 739.40p 732.60p 739.40p 1100146
21/12/2021 743.60p 743.60p 732.60p 733.00p 345438
20/12/2021 733.00p 734.80p 731.00p 732.80p 1130188
17/12/2021 730.60p 735.40p 730.60p 733.40p 1831062
16/12/2021 737.00p 737.00p 730.35p 734.00p 2003394
15/12/2021 738.00p 738.60p 735.00p 736.20p 7268433
14/12/2021 738.40p 738.40p 735.80p 737.00p 638611
13/12/2021 737.60p 739.60p 735.60p 737.60p 967071
10/12/2021 738.40p 738.82p 737.20p 737.60p 3815004
09/12/2021 740.00p 740.00p 738.40p 738.40p 2080102
08/12/2021 740.20p 743.20p 738.00p 739.60p 1711170
07/12/2021 740.00p 744.60p 737.80p 741.60p 3283590
06/12/2021 747.00p 747.25p 738.00p 740.00p 677530
03/12/2021 741.00p 741.20p 737.60p 739.80p 649455

*Close Price adjusted for both dividends and splits