1. Share Prices

  2. Meggitt PLC (MGGT)

788.40p-0.60 (-0.08%)01 Jul 2022, 18:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Meggitt PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jun 30, 2022789.60p791.00p788.94p789.00p2,286,815
Jun 29, 2022790.00p790.80p788.80p790.00p8,032,007
Jun 28, 2022785.00p785.60p783.40p785.00p1,098,925
Jun 27, 2022785.00p785.40p781.80p784.00p1,157,760
Jun 24, 2022783.00p783.00p780.40p781.00p2,811,107
Jun 23, 2022775.00p775.00p767.20p769.00p1,719,401
Jun 22, 2022775.00p775.00p769.60p770.80p632,533
Jun 21, 2022775.00p775.80p769.80p769.80p787,799
Jun 20, 2022765.20p771.80p765.20p771.80p548,824
Jun 17, 2022768.00p773.00p766.20p768.20p6,402,438
Jun 16, 2022770.00p774.20p768.60p768.60p2,041,286
Jun 15, 2022778.00p778.00p769.00p770.00p981,050
Jun 14, 2022770.00p774.20p768.60p769.00p2,737,672
Jun 13, 2022771.00p775.20p768.80p768.80p11,190,115
Jun 10, 2022772.00p774.80p770.80p771.20p1,254,836
Jun 9, 2022771.40p775.80p771.40p772.20p2,878,950
Jun 8, 2022778.80p779.80p771.60p773.40p3,056,006
Jun 7, 2022771.00p777.00p771.00p776.00p2,272,122
Jun 6, 2022775.00p776.00p772.80p773.00p1,184,492
Jun 1, 2022774.00p778.80p772.20p775.00p2,422,311
May 31, 2022773.00p777.20p773.00p775.00p992,497
May 30, 2022779.20p779.40p775.00p777.00p320,037
May 27, 2022777.00p779.60p775.80p777.00p1,214,930
May 26, 2022778.00p779.60p774.66p776.00p1,250,193
May 25, 2022771.00p778.20p771.00p775.80p2,291,884
May 24, 2022780.00p780.00p774.60p776.00p3,320,953
May 23, 2022775.40p778.20p771.00p777.60p1,377,021
May 20, 2022775.00p777.00p772.40p773.00p2,783,823
May 19, 2022780.00p782.05p773.40p775.00p2,002,437
May 18, 2022773.40p778.00p773.40p778.00p2,301,368
May 17, 2022773.20p777.00p771.20p773.00p1,895,125
May 16, 2022772.80p778.60p772.00p774.00p1,137,255
May 13, 2022780.00p780.00p772.40p772.80p1,496,737
May 12, 2022769.20p777.80p769.20p772.40p1,729,771
May 11, 2022777.80p779.72p774.80p776.00p1,583,949
May 10, 2022780.00p781.40p773.17p778.00p2,430,291
May 9, 2022779.40p783.00p776.80p778.00p2,036,682
May 6, 2022777.00p785.51p775.40p778.00p1,325,768
May 5, 2022770.00p778.60p770.00p777.00p2,127,612
May 4, 2022772.20p775.00p770.80p771.00p5,267,570
May 3, 2022774.00p775.20p772.80p773.20p11,900,101
Apr 29, 2022774.00p776.60p773.00p775.00p4,255,573
Apr 28, 2022774.00p774.20p772.20p773.00p1,100,096
Apr 27, 2022775.00p775.00p770.00p773.60p3,721,931
Apr 26, 2022775.00p775.00p771.40p773.80p827,105
Apr 25, 2022775.00p775.00p769.47p772.60p944,010
Apr 22, 2022775.00p775.40p771.00p772.40p721,960
Apr 21, 2022770.00p774.15p768.60p773.00p1,134,394
Apr 20, 2022770.00p770.20p765.00p769.60p10,530,050
Apr 19, 2022766.00p769.80p765.60p765.80p2,610,388
123456
Showing 1 to 50 of 252

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
30 Jun 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Discoverie Group PLC660.006.45
Carnival PLC656.806.00
Wizz Air Holdings PLC1,858.505.96
Helios Towers PLC128.005.87
Asos PLC882.005.19
Ocado Group PLC814.004.20

Fallers

CompanyPrice% Chg
Harbour Energy PLC332.60-8.58
Chrysalis Investments Limited96.20-7.68
Tullow Oil PLC43.52-7.13
Hg Capital Trust PLC315.00-4.69
Energean PLC1,048.00-4.64
Plus500 LTD1,596.00-4.60