Morgan Sindall Group plc (LON:MGNS)
London · Delayed Price · Currency is GBP · Price in GBX 5,010.00
0.00 (0.00%)
Feb 27, 2026, 2:06 PM GMT
Morgan Sindall Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5,240.00 | 5,240.00 | 4,990.00 | 5,010.00 | - | - | 4,364 |
| Feb 26, 2026 | 5,160.00 | 5,340.00 | 5,010.00 | 5,010.00 | 5,010.00 | -2.72% | 130,909 |
| Feb 25, 2026 | 5,250.00 | 5,390.00 | 5,080.00 | 5,150.00 | 5,150.00 | -3.38% | 113,483 |
| Feb 24, 2026 | 5,460.00 | 5,460.00 | 5,330.00 | 5,330.00 | 5,330.00 | -1.48% | 131,606 |
| Feb 23, 2026 | 5,730.00 | 5,730.00 | 5,380.00 | 5,410.00 | 5,410.00 | -2.17% | 61,893 |
| Feb 20, 2026 | 5,450.00 | 5,530.00 | 5,380.00 | 5,530.00 | 5,530.00 | 2.79% | 60,442 |
| Feb 19, 2026 | 5,440.00 | 5,440.00 | 5,330.00 | 5,380.00 | 5,380.00 | -0.55% | 42,870 |
| Feb 18, 2026 | 5,500.00 | 5,500.00 | 5,340.00 | 5,410.00 | 5,410.00 | 0.56% | 85,735 |
| Feb 17, 2026 | 5,230.00 | 5,400.00 | 5,230.00 | 5,380.00 | 5,380.00 | -0.37% | 80,713 |
| Feb 16, 2026 | 5,450.00 | 5,450.00 | 5,310.00 | 5,400.00 | 5,400.00 | - | 180,001 |
| Feb 13, 2026 | 5,540.00 | 5,540.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1.69% | 412,997 |
| Feb 12, 2026 | 5,420.00 | 5,499.60 | 5,250.00 | 5,310.00 | 5,310.00 | 5.15% | 356,084 |
| Feb 11, 2026 | 4,990.00 | 5,060.00 | 4,917.64 | 5,050.00 | 5,050.00 | 1.00% | 108,397 |
| Feb 10, 2026 | 5,100.00 | 5,100.00 | 4,975.00 | 5,000.00 | 5,000.00 | -0.20% | 41,290 |
| Feb 9, 2026 | 5,020.00 | 5,100.00 | 4,915.00 | 5,010.00 | 5,010.00 | -0.40% | 45,513 |
| Feb 6, 2026 | 4,905.00 | 5,050.00 | 4,830.00 | 5,030.00 | 5,030.00 | 1.93% | 44,663 |
| Feb 5, 2026 | 4,990.00 | 5,000.00 | 4,905.00 | 4,935.00 | 4,935.00 | -1.10% | 106,135 |
| Feb 4, 2026 | 5,020.00 | 5,090.00 | 4,940.00 | 4,990.00 | 4,990.00 | 0.20% | 42,797 |
| Feb 3, 2026 | 5,190.00 | 5,190.00 | 4,935.00 | 4,980.00 | 4,980.00 | -2.35% | 102,135 |
| Feb 2, 2026 | 4,950.00 | 5,100.00 | 4,885.00 | 5,100.00 | 5,100.00 | 3.45% | 94,403 |
| Jan 30, 2026 | 4,900.00 | 4,985.00 | 4,900.00 | 4,930.00 | 4,930.00 | 0.61% | 132,343 |
| Jan 29, 2026 | 4,950.00 | 4,950.00 | 4,870.00 | 4,900.00 | 4,900.00 | 0.41% | 51,872 |
| Jan 28, 2026 | 4,995.00 | 4,995.00 | 4,880.00 | 4,880.00 | 4,880.00 | -1.61% | 56,495 |
| Jan 27, 2026 | 4,930.00 | 4,960.00 | 4,895.00 | 4,960.00 | 4,960.00 | 0.92% | 48,812 |
| Jan 26, 2026 | 4,950.00 | 4,950.00 | 4,830.00 | 4,915.00 | 4,915.00 | 0.51% | 39,495 |
| Jan 23, 2026 | 4,950.00 | 4,950.00 | 4,860.00 | 4,890.00 | 4,890.00 | -0.41% | 46,966 |
| Jan 22, 2026 | 4,870.00 | 4,940.00 | 4,850.00 | 4,910.00 | 4,910.00 | 1.55% | 97,866 |
| Jan 21, 2026 | 4,945.00 | 4,945.00 | 4,760.00 | 4,835.00 | 4,835.00 | -0.72% | 103,195 |
| Jan 20, 2026 | 4,895.00 | 4,960.00 | 4,820.00 | 4,870.00 | 4,870.00 | -1.91% | 47,260 |
| Jan 19, 2026 | 5,020.00 | 5,020.00 | 4,750.00 | 4,965.00 | 4,965.00 | -0.40% | 47,487 |
| Jan 16, 2026 | 4,995.00 | 4,995.00 | 4,865.00 | 4,985.00 | 4,985.00 | 0.50% | 164,450 |
| Jan 15, 2026 | 4,820.00 | 4,960.00 | 4,765.00 | 4,960.00 | 4,960.00 | 3.12% | 66,423 |
| Jan 14, 2026 | 4,885.00 | 4,885.00 | 4,770.00 | 4,810.00 | 4,810.00 | -0.62% | 53,233 |
| Jan 13, 2026 | 4,945.00 | 4,945.00 | 4,810.00 | 4,840.00 | 4,840.00 | -1.22% | 69,282 |
| Jan 12, 2026 | 4,905.00 | 4,965.00 | 4,820.00 | 4,900.00 | 4,900.00 | -0.51% | 210,139 |
| Jan 9, 2026 | 4,850.00 | 4,945.00 | 4,800.00 | 4,925.00 | 4,925.00 | 1.34% | 380,552 |
| Jan 8, 2026 | 4,880.00 | 4,926.50 | 4,845.00 | 4,860.00 | 4,860.00 | -0.82% | 168,996 |
| Jan 7, 2026 | 4,995.00 | 4,995.00 | 4,735.00 | 4,900.00 | 4,900.00 | 2.51% | 115,074 |
| Jan 6, 2026 | 4,750.00 | 4,905.00 | 4,685.00 | 4,780.00 | 4,780.00 | 0.74% | 96,961 |
| Jan 5, 2026 | 4,740.00 | 4,800.00 | 4,660.00 | 4,745.00 | 4,745.00 | 2.37% | 240,356 |
| Jan 2, 2026 | 4,795.00 | 4,795.00 | 4,547.25 | 4,635.00 | 4,635.00 | -0.32% | 93,438 |
| Dec 31, 2025 | 4,795.00 | 4,795.00 | 4,621.57 | 4,650.00 | 4,650.00 | -0.32% | 13,168 |
| Dec 30, 2025 | 4,695.00 | 4,695.00 | 4,630.00 | 4,665.00 | 4,665.00 | 0.32% | 46,172 |
| Dec 29, 2025 | 4,700.00 | 4,700.00 | 4,620.00 | 4,650.00 | 4,650.00 | -0.11% | 31,269 |
| Dec 24, 2025 | 4,695.00 | 4,720.00 | 4,655.00 | 4,655.00 | 4,655.00 | -0.96% | 11,682 |
| Dec 23, 2025 | 4,795.00 | 4,795.00 | 4,660.00 | 4,700.00 | 4,700.00 | -0.32% | 48,159 |
| Dec 22, 2025 | 4,860.00 | 4,860.00 | 4,654.23 | 4,715.00 | 4,715.00 | 0.43% | 30,195 |
| Dec 19, 2025 | 4,905.00 | 4,905.00 | 4,620.00 | 4,695.00 | 4,695.00 | 0.11% | 87,686 |
| Dec 18, 2025 | 4,455.00 | 4,695.00 | 4,455.00 | 4,690.00 | 4,690.00 | 1.08% | 63,294 |
| Dec 17, 2025 | 4,715.00 | 4,715.00 | 4,630.00 | 4,640.00 | 4,640.00 | 0.22% | 93,476 |