Skip to main content
logo
Morgan Sindall Group plc (LON:MGNS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,868.13
-21.87 (-0.45%)
Oct 8, 2025, 3:40 PM BST

Morgan Sindall Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20254,885.004,905.004,830.004,895.004,895.000.10%44,187
Oct 7, 20254,928.864,985.004,870.004,890.004,890.00-1.71%72,545
Oct 6, 20254,960.004,985.004,895.004,975.004,975.000.51%167,455
Oct 3, 20254,880.004,965.004,830.004,950.004,950.001.54%229,972
Oct 2, 20254,670.004,945.004,510.004,875.004,875.0011.43%525,559
Oct 1, 20254,380.004,455.004,335.004,375.004,325.00-1.46%582,344
Sep 30, 20254,300.004,440.004,300.004,440.004,389.261.49%129,073
Sep 29, 20254,315.004,385.004,295.004,375.004,325.001.63%157,158
Sep 26, 20254,345.004,345.004,270.004,305.004,255.801.06%28,949
Sep 25, 20254,340.004,375.004,210.004,260.004,211.32-2.29%326,487
Sep 24, 20254,375.004,385.004,310.004,360.004,310.180.58%63,791
Sep 23, 20254,325.004,395.004,310.004,335.004,285.46-126,558
Sep 22, 20254,290.004,345.004,275.004,335.004,285.460.81%95,339
Sep 19, 20254,475.004,475.004,260.004,300.004,250.860.47%222,339
Sep 18, 20254,280.004,300.004,210.004,280.004,231.091.18%60,114
Sep 17, 20254,100.004,260.004,100.004,230.004,181.662.67%51,428
Sep 16, 20254,250.004,252.484,095.004,120.004,072.92-1.20%197,811
Sep 15, 20254,180.004,190.004,130.004,170.004,122.350.48%41,039
Sep 12, 20254,250.004,250.004,150.004,150.004,102.57-0.60%32,629
Sep 11, 20254,130.004,185.004,105.004,175.004,127.291.95%70,037
Sep 10, 20254,075.004,135.004,055.004,095.004,048.200.99%72,902
Sep 9, 20254,165.004,195.004,055.004,055.004,008.66-2.76%70,870
Sep 8, 20254,360.004,360.004,155.004,170.004,122.35-0.12%40,748
Sep 5, 20254,135.004,200.004,135.004,175.004,127.280.60%175,923
Sep 4, 20253,915.004,185.003,915.004,150.004,102.571.97%133,200
Sep 3, 20254,005.004,120.004,005.004,070.004,023.480.49%71,421
Sep 2, 20254,168.544,168.543,990.004,050.004,003.71-2.99%72,095
Sep 1, 20254,205.004,205.004,130.124,175.004,127.28-32,475
Aug 29, 20254,200.004,250.004,148.674,175.004,127.28-1.30%107,657
Aug 28, 20254,245.004,295.004,180.004,230.004,181.65-0.59%36,723
Aug 27, 20254,400.004,400.004,197.684,255.004,206.37-1.28%53,009
Aug 26, 20254,355.004,400.004,240.004,310.004,260.74-2.05%116,597
Aug 22, 20254,345.004,410.004,320.004,400.004,349.711.38%186,974
Aug 21, 20254,350.004,390.004,299.774,340.004,290.39-0.12%117,556
Aug 20, 20254,385.004,400.004,320.004,345.004,295.34-1.36%43,148
Aug 19, 20254,460.004,480.004,165.414,405.004,354.65-1.01%29,047
Aug 18, 20254,460.004,485.004,430.004,450.004,399.140.23%33,477
Aug 15, 20254,500.004,545.004,440.004,440.004,389.25-1.44%34,061
Aug 14, 20254,495.004,630.004,475.004,505.004,453.51-0.22%37,321
Aug 13, 20254,370.004,610.004,370.004,515.004,463.39-1.42%98,993
Aug 12, 20254,540.004,605.004,460.004,580.004,527.651.10%53,931
Aug 11, 20254,590.004,590.004,495.004,530.004,478.22-0.44%52,222
Aug 8, 20254,740.004,740.004,480.004,550.004,497.990.44%39,518
Aug 7, 20254,510.004,550.004,475.004,530.004,478.221.00%55,279
Aug 6, 20254,615.004,615.004,445.004,485.004,433.74-0.44%54,621
Aug 5, 20254,350.004,695.004,350.004,505.004,453.51-0.99%82,799
Aug 4, 20254,525.004,575.004,490.004,550.004,497.990.89%128,653
Aug 1, 20254,595.004,795.004,474.604,510.004,458.45-1.74%52,904
Jul 31, 20254,665.004,720.004,580.004,590.004,537.54-1.40%468,776
Jul 30, 20254,606.724,655.004,555.004,655.004,601.790.98%115,952