Morgan Sindall Group plc (FRA:0KN)
Germany · Delayed Price · Currency is EUR 49.60
+0.80 (1.64%)
At close: Sep 29, 2025
Morgan Sindall Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1.64% | 4 |
| Sep 26, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -2.40% | 4 |
| Sep 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.81% | 4 |
| Sep 24, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.80% | 4 |
| Sep 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.81% | 4 |
| Sep 22, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.81% | 4 |
| Sep 19, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.41% | 4 |
| Sep 18, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 3.38% | 4 |
| Sep 17, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -1.25% | 4 |
| Sep 16, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.41% | 4 |
| Sep 15, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.41% | 4 |
| Sep 12, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 2.11% | 4 |
| Sep 11, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | 4 |
| Sep 10, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -1.25% | 4 |
| Sep 9, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.83% | 4 |
| Sep 8, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.41% | 4 |
| Sep 5, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 2.12% | 4 |
| Sep 4, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 1.29% | 4 |
| Sep 3, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -3.32% | 4 |
| Sep 2, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.41% | 4 |
| Sep 1, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.82% | 4 |
| Aug 29, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.81% | 4 |
| Aug 28, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.81% | 4 |
| Aug 27, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -2.75% | 4 |
| Aug 26, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | 4 |
| Aug 25, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | 4 |
| Aug 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4 |
| Aug 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.40% | 4 |
| Aug 20, 2025 | 51.00 | 51.00 | 49.80 | 49.80 | 49.80 | -3.30% | 4 |
| Aug 19, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | 14 |
| Aug 18, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -2.83% | 14 |
| Aug 15, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | 14 |
| Aug 14, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | 14 |
| Aug 13, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 14 |
| Aug 12, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | 14 |
| Aug 11, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 14 |
| Aug 8, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1.94% | 14 |
| Aug 7, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | 14 |
| Aug 6, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 14 |
| Aug 5, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | 14 |
| Aug 4, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | 14 |
| Aug 1, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | 14 |
| Jul 31, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 14 |
| Jul 30, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 3.88% | 14 |
| Jul 29, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | 14 |
| Jul 28, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 14 |
| Jul 25, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | 14 |
| Jul 24, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -3.67% | 14 |
| Jul 23, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | 14 |
| Jul 22, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 14 |