Meggitt (MGGT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/02/2021 427.10p 445.00p 424.20p 442.50p 1695368
23/02/2021 430.00p 453.70p 427.80p 434.50p 2340576
22/02/2021 408.50p 425.50p 404.24p 423.50p 1831743
19/02/2021 394.00p 416.40p 393.70p 412.30p 3001024
18/02/2021 411.00p 413.10p 391.90p 395.30p 2609946
17/02/2021 422.00p 427.30p 412.71p 412.80p 966514
16/02/2021 420.00p 426.40p 414.80p 420.50p 1574047
15/02/2021 411.70p 419.30p 408.50p 417.20p 2436972
12/02/2021 409.20p 412.10p 401.30p 407.20p 2167371
11/02/2021 422.80p 423.86p 409.50p 410.70p 1676769
10/02/2021 436.90p 442.30p 417.30p 422.20p 1557388
09/02/2021 430.80p 446.50p 426.40p 434.80p 2141394
08/02/2021 431.50p 436.00p 426.10p 429.20p 1582564
05/02/2021 435.00p 441.80p 432.00p 433.60p 1784778
04/02/2021 413.80p 430.00p 413.80p 428.20p 1359733
03/02/2021 424.20p 431.40p 410.90p 414.50p 1323765
02/02/2021 409.50p 420.70p 406.36p 420.70p 2132480
01/02/2021 399.60p 406.10p 393.10p 405.10p 1604849
29/01/2021 398.00p 406.20p 391.60p 396.80p 2555096
28/01/2021 388.00p 410.30p 383.10p 405.30p 1859729
27/01/2021 392.70p 400.40p 385.50p 388.90p 3155281
26/01/2021 393.50p 406.90p 387.16p 399.40p 2431081
25/01/2021 424.90p 424.90p 391.30p 395.90p 3269620
22/01/2021 422.20p 427.66p 412.80p 417.70p 2245962
21/01/2021 444.50p 448.20p 423.60p 423.70p 1719866
20/01/2021 433.00p 447.90p 427.00p 442.50p 1577577
19/01/2021 432.30p 432.30p 424.60p 426.40p 1389599
18/01/2021 432.00p 438.90p 423.20p 425.10p 1818121
15/01/2021 428.00p 443.90p 425.10p 430.10p 2986452
14/01/2021 426.90p 433.12p 423.50p 427.70p 3090399
13/01/2021 443.10p 443.10p 422.26p 423.00p 2489646
12/01/2021 438.10p 442.10p 432.90p 434.20p 1676619
11/01/2021 443.10p 452.30p 435.30p 438.40p 2524123
08/01/2021 460.50p 464.90p 448.20p 448.60p 1889170
07/01/2021 472.00p 475.90p 456.54p 460.50p 1726070
06/01/2021 471.20p 471.20p 452.30p 469.80p 1634136
05/01/2021 446.80p 465.00p 437.11p 456.90p 2410352
04/01/2021 473.00p 481.00p 440.90p 445.10p 2708910
31/12/2020 466.00p 477.80p 459.10p 466.50p 1186920
30/12/2020 475.50p 479.90p 468.80p 477.60p 2470427
29/12/2020 471.10p 480.50p 468.90p 474.30p 2899919
28/12/2020 452.20p 470.00p 452.20p 465.00p 1621359
24/12/2020 452.20p 470.00p 452.20p 465.00p 1621359
23/12/2020 433.50p 452.00p 432.30p 452.00p 1595822
22/12/2020 421.00p 436.40p 417.90p 435.00p 1180708
21/12/2020 419.80p 424.70p 395.60p 421.60p 2532054
18/12/2020 439.40p 446.80p 435.00p 435.00p 3306093
17/12/2020 450.00p 452.00p 437.10p 443.60p 2090237
16/12/2020 438.00p 452.50p 437.00p 449.40p 2788933
15/12/2020 437.70p 449.53p 432.80p 441.70p 1917785
14/12/2020 439.30p 452.00p 434.90p 449.20p 2455144
11/12/2020 433.00p 439.60p 426.33p 431.60p 2360628
10/12/2020 440.00p 443.50p 430.54p 439.10p 2052316
09/12/2020 433.50p 441.10p 433.10p 435.80p 1635227
08/12/2020 440.60p 447.80p 431.50p 431.50p 1722691
07/12/2020 446.80p 454.30p 440.80p 449.70p 1384535
04/12/2020 454.80p 455.40p 442.08p 452.00p 2474787
03/12/2020 429.00p 454.00p 427.20p 454.00p 2787952
02/12/2020 422.50p 430.60p 411.36p 428.50p 2094207
01/12/2020 390.20p 424.10p 390.20p 419.00p 3336346
30/11/2020 396.40p 402.80p 390.20p 391.40p 3215922
27/11/2020 394.00p 405.10p 382.70p 402.50p 3480325
26/11/2020 411.00p 413.90p 394.10p 394.70p 1645817
25/11/2020 423.30p 431.60p 404.80p 411.00p 3490967
24/11/2020 415.00p 433.10p 406.64p 425.50p 4097457
23/11/2020 390.00p 401.10p 386.80p 399.50p 2183427
20/11/2020 385.80p 391.60p 377.70p 380.10p 1743063
19/11/2020 402.70p 402.70p 377.80p 384.90p 2389853
18/11/2020 405.90p 407.60p 393.20p 402.10p 2994920
17/11/2020 408.50p 417.20p 391.70p 407.90p 2701181
16/11/2020 383.80p 420.50p 383.20p 404.60p 3213803
13/11/2020 371.00p 382.60p 361.20p 376.00p 3304223
12/11/2020 378.20p 379.19p 359.10p 375.30p 2900216
10/11/2020 350.30p 425.00p 332.40p 400.80p 5591771
09/11/2020 292.40p 391.10p 291.70p 375.30p 6583105
06/11/2020 294.40p 297.80p 284.50p 292.60p 2032656
05/11/2020 296.40p 299.20p 287.30p 296.30p 2198722
04/11/2020 282.80p 295.70p 277.38p 295.70p 1748847
03/11/2020 277.20p 290.00p 276.70p 290.00p 1452924
02/11/2020 273.00p 277.20p 264.81p 277.20p 1835359
30/10/2020 268.40p 274.60p 265.00p 273.30p 1766573
29/10/2020 271.80p 277.70p 268.10p 270.00p 1991685
28/10/2020 279.80p 279.80p 265.20p 275.70p 3128090
27/10/2020 296.50p 296.50p 282.30p 284.00p 2600348
26/10/2020 301.30p 307.80p 293.70p 293.80p 1453013
23/10/2020 300.00p 305.90p 293.80p 305.50p 1908231
22/10/2020 288.50p 294.90p 280.00p 293.60p 1983330
21/10/2020 300.60p 305.90p 286.60p 289.30p 1784504
20/10/2020 290.50p 307.70p 288.30p 305.90p 2027583
19/10/2020 293.00p 300.10p 292.10p 295.60p 1676925
16/10/2020 287.40p 294.50p 285.20p 292.80p 2851154
15/10/2020 277.60p 284.07p 273.30p 283.10p 2488481
14/10/2020 280.00p 287.00p 276.17p 284.90p 2200369
13/10/2020 309.70p 309.83p 284.90p 286.00p 6072170
12/10/2020 315.20p 316.50p 308.30p 309.70p 2701361
09/10/2020 305.90p 317.90p 305.90p 315.10p 3139361
08/10/2020 295.70p 316.80p 295.10p 312.30p 3905066
07/10/2020 294.00p 298.20p 287.30p 294.70p 2535701
06/10/2020 274.80p 296.30p 274.00p 293.80p 2873504
05/10/2020 270.20p 274.70p 264.30p 272.60p 2212109
02/10/2020 263.20p 263.90p 256.50p 262.60p 2808387
01/10/2020 258.40p 265.10p 250.50p 265.10p 2817136
30/09/2020 251.70p 260.40p 250.00p 257.50p 2095226
29/09/2020 263.10p 264.90p 253.70p 257.20p 2145254
28/09/2020 263.10p 265.70p 258.20p 262.70p 1996215
25/09/2020 250.50p 260.20p 246.70p 257.70p 4393349
24/09/2020 257.40p 258.20p 250.80p 252.00p 3944234
23/09/2020 257.70p 262.20p 250.20p 252.00p 4047571
22/09/2020 258.20p 258.20p 245.10p 252.40p 2870946
21/09/2020 269.30p 271.60p 251.50p 253.20p 3717342
18/09/2020 283.30p 283.30p 268.50p 268.90p 4957878
17/09/2020 274.80p 281.60p 271.60p 281.60p 2088440
16/09/2020 274.00p 276.70p 267.70p 276.30p 2642415
15/09/2020 278.00p 280.60p 272.90p 279.30p 2280459
14/09/2020 268.30p 283.80p 263.20p 278.30p 3246429
11/09/2020 271.70p 271.95p 257.50p 264.30p 5091575
10/09/2020 280.90p 281.20p 266.47p 273.10p 3988353
09/09/2020 298.70p 298.70p 273.70p 280.50p 3446744
08/09/2020 302.60p 315.80p 278.60p 290.10p 4242333
07/09/2020 294.70p 299.70p 287.59p 299.70p 1488178
04/09/2020 284.10p 293.90p 283.60p 286.70p 2140091
03/09/2020 283.00p 301.10p 282.70p 286.60p 3934806
02/09/2020 269.00p 285.80p 268.60p 285.10p 1534218
01/09/2020 288.50p 291.30p 267.00p 271.80p 3279430
31/08/2020 288.00p 295.30p 283.42p 290.90p 1667434
28/08/2020 288.00p 295.30p 283.42p 290.90p 1667434
27/08/2020 278.50p 287.50p 275.40p 286.60p 1619605
26/08/2020 292.40p 292.40p 278.84p 279.70p 1117732
25/08/2020 296.20p 301.90p 285.30p 285.60p 1378554
24/08/2020 282.00p 292.70p 282.00p 292.40p 1197355
21/08/2020 285.30p 288.10p 275.40p 280.20p 1296009
20/08/2020 280.00p 286.65p 277.68p 281.30p 1335337
19/08/2020 277.00p 287.30p 276.00p 286.10p 1601364
18/08/2020 286.10p 293.60p 278.90p 278.90p 1694930
17/08/2020 299.80p 300.20p 288.00p 293.00p 1069281
14/08/2020 298.50p 300.40p 287.90p 296.00p 1115855
13/08/2020 304.90p 308.60p 299.20p 299.70p 1697207
12/08/2020 312.00p 315.10p 304.00p 304.00p 1692269
11/08/2020 306.40p 315.80p 304.39p 315.00p 1909982
10/08/2020 286.50p 301.50p 285.50p 301.50p 2391994
07/08/2020 287.70p 291.30p 273.90p 284.00p 1791329
06/08/2020 288.50p 292.40p 270.87p 282.50p 3553413
05/08/2020 280.30p 296.40p 280.30p 295.20p 2005316
04/08/2020 276.60p 283.91p 273.19p 281.40p 2199274
03/08/2020 268.20p 272.50p 260.90p 272.50p 1786260
31/07/2020 273.00p 279.40p 268.80p 268.80p 2116355
30/07/2020 277.60p 280.70p 269.28p 275.50p 2810198
29/07/2020 285.00p 289.00p 278.20p 278.30p 1717061
28/07/2020 286.50p 287.20p 279.20p 287.20p 2923807
27/07/2020 287.00p 289.60p 278.20p 284.80p 2267687
24/07/2020 291.90p 294.50p 287.50p 290.20p 1488171
23/07/2020 299.00p 302.00p 293.60p 297.90p 2330508
22/07/2020 310.60p 313.10p 293.70p 298.00p 2517224
21/07/2020 312.00p 318.40p 309.40p 312.20p 1966312
20/07/2020 302.00p 315.90p 299.10p 311.80p 2311792
17/07/2020 311.50p 313.30p 298.30p 303.60p 2587839
16/07/2020 316.00p 317.30p 308.60p 310.10p 2367297
15/07/2020 297.50p 319.40p 297.50p 319.40p 2938179
14/07/2020 311.00p 314.50p 294.90p 296.90p 3289113
13/07/2020 314.10p 322.60p 311.00p 318.60p 1948896
10/07/2020 308.10p 315.70p 303.97p 311.30p 3002872
09/07/2020 316.40p 318.99p 304.60p 311.80p 4731066
08/07/2020 313.30p 314.60p 306.20p 311.00p 2944848
07/07/2020 316.80p 323.40p 314.00p 320.00p 2801158
06/07/2020 318.90p 327.60p 318.50p 321.70p 3276816
03/07/2020 324.00p 327.50p 305.31p 310.00p 3547010
02/07/2020 313.20p 331.30p 312.54p 324.00p 6773220
01/07/2020 300.50p 309.48p 291.30p 305.10p 3255186
30/06/2020 303.00p 304.70p 289.10p 294.30p 5547563
29/06/2020 301.30p 303.70p 284.57p 300.80p 4548766
26/06/2020 295.00p 305.20p 292.20p 295.40p 2484764
25/06/2020 291.80p 299.10p 286.30p 296.20p 3548144
24/06/2020 315.00p 315.00p 295.10p 295.10p 2895814
23/06/2020 316.20p 325.83p 312.30p 315.10p 2409094
22/06/2020 312.80p 320.80p 304.80p 311.00p 2979010
19/06/2020 320.60p 326.42p 312.64p 315.60p 22439168
18/06/2020 316.70p 322.50p 309.10p 318.10p 3519469
17/06/2020 311.40p 324.00p 307.80p 319.20p 4897095
16/06/2020 307.60p 313.50p 297.40p 310.00p 7435438
15/06/2020 281.30p 296.80p 280.60p 296.60p 4361609
12/06/2020 288.00p 303.60p 281.40p 290.00p 6760681
11/06/2020 302.30p 302.40p 288.70p 292.50p 7372032
10/06/2020 328.60p 335.80p 305.60p 310.90p 5519562
09/06/2020 361.00p 366.40p 327.00p 329.00p 5720774
08/06/2020 355.40p 368.90p 345.90p 357.40p 6666006
05/06/2020 347.50p 372.40p 345.20p 356.60p 8567515
04/06/2020 330.00p 342.73p 317.50p 339.60p 6078469
03/06/2020 312.90p 334.30p 309.50p 330.10p 6305981
02/06/2020 288.10p 316.20p 285.10p 312.70p 6611991
01/06/2020 281.60p 287.90p 277.20p 286.10p 2767179
28/05/2020 307.60p 309.67p 289.01p 295.00p 8764875
27/05/2020 273.70p 313.90p 271.93p 304.80p 8219815
26/05/2020 275.00p 282.20p 270.90p 276.00p 6901784
25/05/2020 259.00p 266.30p 244.40p 262.00p 5090489
22/05/2020 259.00p 266.30p 244.40p 262.00p 5090489
21/05/2020 271.30p 271.70p 260.30p 264.10p 3529819
20/05/2020 273.20p 279.10p 263.70p 274.10p 4724234
19/05/2020 275.90p 279.20p 270.30p 275.50p 6274072
18/05/2020 257.50p 270.60p 252.20p 270.10p 3984608
15/05/2020 241.50p 255.80p 240.20p 255.00p 5616251

*Close Price adjusted for both dividends and splits