Skip to main content
logo
Morgan Sindall Group plc (LON:MGNS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,400.00
+60.00 (1.38%)
Aug 22, 2025, 5:05 PM BST

Morgan Sindall Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20254,345.004,410.004,320.004,400.004,400.001.38%186,673
Aug 21, 20254,350.004,390.004,299.774,340.004,340.00-0.12%117,556
Aug 20, 20254,385.004,400.004,320.004,345.004,345.00-1.36%43,148
Aug 19, 20254,460.004,480.004,165.414,405.004,405.00-1.01%29,047
Aug 18, 20254,460.004,485.004,430.004,450.004,450.000.23%33,477
Aug 15, 20254,500.004,545.004,440.004,440.004,440.00-1.44%34,061
Aug 14, 20254,495.004,630.004,475.004,505.004,505.00-0.22%37,321
Aug 13, 20254,370.004,610.004,370.004,515.004,515.00-1.42%98,993
Aug 12, 20254,540.004,605.004,460.004,580.004,580.001.10%53,931
Aug 11, 20254,590.004,590.004,495.004,530.004,530.00-0.44%52,222
Aug 8, 20254,740.004,740.004,480.004,550.004,550.000.44%39,518
Aug 7, 20254,510.004,550.004,475.004,530.004,530.001.00%55,279
Aug 6, 20254,615.004,615.004,445.004,485.004,485.00-0.44%54,621
Aug 5, 20254,350.004,695.004,350.004,505.004,505.00-0.99%82,799
Aug 4, 20254,525.004,575.004,490.004,550.004,550.000.89%128,653
Aug 1, 20254,595.004,795.004,474.604,510.004,510.00-1.74%52,904
Jul 31, 20254,665.004,720.004,580.004,590.004,590.00-1.40%468,776
Jul 30, 20254,606.724,655.004,555.004,655.004,655.000.98%115,952
Jul 29, 20254,465.004,750.004,465.004,610.004,610.003.36%208,101
Jul 28, 20254,305.004,555.004,305.004,460.004,460.00-1.11%97,376
Jul 25, 20254,575.604,665.004,440.004,510.004,510.00-1.20%73,632
Jul 24, 20254,470.004,605.004,470.004,565.004,565.00-0.11%59,970
Jul 23, 20254,800.004,800.004,535.004,570.004,570.00-1.93%478,457
Jul 22, 20254,693.954,795.004,625.004,660.004,660.00-0.53%55,119
Jul 21, 20254,875.004,875.004,460.004,685.004,685.000.54%46,473
Jul 18, 20254,640.004,680.004,595.004,660.004,660.001.30%52,764
Jul 17, 20254,645.004,680.004,600.004,600.004,600.00-0.54%112,710
Jul 16, 20254,560.004,635.004,560.004,625.004,625.001.43%103,487
Jul 15, 20254,490.004,655.004,490.004,560.004,560.00-1.51%64,382
Jul 14, 20254,645.004,645.004,555.004,630.004,630.000.98%62,573
Jul 11, 20254,508.514,620.004,505.004,585.004,585.000.99%44,827
Jul 10, 20254,750.004,750.004,500.004,540.004,540.00-0.22%29,835
Jul 9, 20254,455.004,550.364,455.004,550.004,550.002.02%135,275
Jul 8, 20254,435.004,470.004,420.004,460.004,460.000.68%70,389
Jul 7, 20254,420.004,460.004,405.004,430.004,430.000.23%52,463
Jul 4, 20254,665.004,665.004,380.004,420.004,420.00-1.34%51,367
Jul 3, 20254,195.004,480.004,195.004,480.004,480.001.93%150,750
Jul 2, 20254,505.004,523.984,345.004,395.004,395.00-2.44%94,396
Jul 1, 20254,580.004,590.004,471.404,505.004,505.00-1.53%131,515
Jun 30, 20254,645.004,645.004,525.004,575.004,575.000.22%66,831
Jun 27, 20254,510.004,575.004,429.514,565.004,565.001.78%133,987
Jun 26, 20254,395.004,490.004,355.004,485.004,485.002.16%111,363
Jun 25, 20254,440.004,440.004,360.004,390.004,390.00-0.57%86,299
Jun 24, 20254,199.514,465.004,199.514,415.004,415.000.91%212,607
Jun 23, 20254,328.564,395.004,205.004,375.004,375.001.74%138,650
Jun 20, 20254,355.004,355.004,240.004,300.004,300.000.12%245,825
Jun 19, 20254,525.004,525.004,270.004,295.004,295.00-1.60%134,517
Jun 18, 20254,445.004,450.004,290.004,365.004,365.00-0.80%165,417
Jun 17, 20254,335.004,535.004,145.004,400.004,400.0014.58%429,712
Jun 16, 20253,705.003,860.003,705.003,840.003,840.001.72%56,175