Morgan Sindall Group plc (LON:MGNS)
London · Delayed Price · Currency is GBP · Price in GBX 4,170.00
+20.00 (0.48%)
Sep 15, 2025, 4:35 PM BST
Morgan Sindall Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 4,180.00 | 4,190.00 | 4,130.00 | 4,170.00 | 4,170.00 | 0.48% | 41,035 |
| Sep 12, 2025 | 4,250.00 | 4,250.00 | 4,150.00 | 4,150.00 | 4,150.00 | -0.60% | 32,629 |
| Sep 11, 2025 | 4,130.00 | 4,185.00 | 4,105.00 | 4,175.00 | 4,175.00 | 1.95% | 70,037 |
| Sep 10, 2025 | 4,075.00 | 4,135.00 | 4,055.00 | 4,095.00 | 4,095.00 | 0.99% | 72,902 |
| Sep 9, 2025 | 4,165.00 | 4,195.00 | 4,055.00 | 4,055.00 | 4,055.00 | -2.76% | 70,870 |
| Sep 8, 2025 | 4,360.00 | 4,360.00 | 4,155.00 | 4,170.00 | 4,170.00 | -0.12% | 40,748 |
| Sep 5, 2025 | 4,135.00 | 4,200.00 | 4,135.00 | 4,175.00 | 4,175.00 | 0.60% | 175,923 |
| Sep 4, 2025 | 3,915.00 | 4,185.00 | 3,915.00 | 4,150.00 | 4,150.00 | 1.97% | 133,200 |
| Sep 3, 2025 | 4,005.00 | 4,120.00 | 4,005.00 | 4,070.00 | 4,070.00 | 0.49% | 71,421 |
| Sep 2, 2025 | 4,168.54 | 4,168.54 | 3,990.00 | 4,050.00 | 4,050.00 | -2.99% | 72,095 |
| Sep 1, 2025 | 4,205.00 | 4,205.00 | 4,130.12 | 4,175.00 | 4,175.00 | - | 32,475 |
| Aug 29, 2025 | 4,200.00 | 4,250.00 | 4,148.67 | 4,175.00 | 4,175.00 | -1.30% | 107,657 |
| Aug 28, 2025 | 4,245.00 | 4,295.00 | 4,180.00 | 4,230.00 | 4,230.00 | -0.59% | 36,723 |
| Aug 27, 2025 | 4,400.00 | 4,400.00 | 4,197.68 | 4,255.00 | 4,255.00 | -1.28% | 53,009 |
| Aug 26, 2025 | 4,355.00 | 4,400.00 | 4,240.00 | 4,310.00 | 4,310.00 | -2.05% | 116,597 |
| Aug 22, 2025 | 4,345.00 | 4,410.00 | 4,320.00 | 4,400.00 | 4,400.00 | 1.38% | 186,974 |
| Aug 21, 2025 | 4,350.00 | 4,390.00 | 4,299.77 | 4,340.00 | 4,340.00 | -0.12% | 117,556 |
| Aug 20, 2025 | 4,385.00 | 4,400.00 | 4,320.00 | 4,345.00 | 4,345.00 | -1.36% | 43,148 |
| Aug 19, 2025 | 4,460.00 | 4,480.00 | 4,165.41 | 4,405.00 | 4,405.00 | -1.01% | 29,047 |
| Aug 18, 2025 | 4,460.00 | 4,485.00 | 4,430.00 | 4,450.00 | 4,450.00 | 0.23% | 33,477 |
| Aug 15, 2025 | 4,500.00 | 4,545.00 | 4,440.00 | 4,440.00 | 4,440.00 | -1.44% | 34,061 |
| Aug 14, 2025 | 4,495.00 | 4,630.00 | 4,475.00 | 4,505.00 | 4,505.00 | -0.22% | 37,321 |
| Aug 13, 2025 | 4,370.00 | 4,610.00 | 4,370.00 | 4,515.00 | 4,515.00 | -1.42% | 98,993 |
| Aug 12, 2025 | 4,540.00 | 4,605.00 | 4,460.00 | 4,580.00 | 4,580.00 | 1.10% | 53,931 |
| Aug 11, 2025 | 4,590.00 | 4,590.00 | 4,495.00 | 4,530.00 | 4,530.00 | -0.44% | 52,222 |
| Aug 8, 2025 | 4,740.00 | 4,740.00 | 4,480.00 | 4,550.00 | 4,550.00 | 0.44% | 39,518 |
| Aug 7, 2025 | 4,510.00 | 4,550.00 | 4,475.00 | 4,530.00 | 4,530.00 | 1.00% | 55,279 |
| Aug 6, 2025 | 4,615.00 | 4,615.00 | 4,445.00 | 4,485.00 | 4,485.00 | -0.44% | 54,621 |
| Aug 5, 2025 | 4,350.00 | 4,695.00 | 4,350.00 | 4,505.00 | 4,505.00 | -0.99% | 82,799 |
| Aug 4, 2025 | 4,525.00 | 4,575.00 | 4,490.00 | 4,550.00 | 4,550.00 | 0.89% | 128,653 |
| Aug 1, 2025 | 4,595.00 | 4,795.00 | 4,474.60 | 4,510.00 | 4,510.00 | -1.74% | 52,904 |
| Jul 31, 2025 | 4,665.00 | 4,720.00 | 4,580.00 | 4,590.00 | 4,590.00 | -1.40% | 468,776 |
| Jul 30, 2025 | 4,606.72 | 4,655.00 | 4,555.00 | 4,655.00 | 4,655.00 | 0.98% | 115,952 |
| Jul 29, 2025 | 4,465.00 | 4,750.00 | 4,465.00 | 4,610.00 | 4,610.00 | 3.36% | 208,101 |
| Jul 28, 2025 | 4,305.00 | 4,555.00 | 4,305.00 | 4,460.00 | 4,460.00 | -1.11% | 97,376 |
| Jul 25, 2025 | 4,575.60 | 4,665.00 | 4,440.00 | 4,510.00 | 4,510.00 | -1.20% | 73,632 |
| Jul 24, 2025 | 4,470.00 | 4,605.00 | 4,470.00 | 4,565.00 | 4,565.00 | -0.11% | 59,970 |
| Jul 23, 2025 | 4,800.00 | 4,800.00 | 4,535.00 | 4,570.00 | 4,570.00 | -1.93% | 478,457 |
| Jul 22, 2025 | 4,693.95 | 4,795.00 | 4,625.00 | 4,660.00 | 4,660.00 | -0.53% | 55,119 |
| Jul 21, 2025 | 4,875.00 | 4,875.00 | 4,460.00 | 4,685.00 | 4,685.00 | 0.54% | 46,473 |
| Jul 18, 2025 | 4,640.00 | 4,680.00 | 4,595.00 | 4,660.00 | 4,660.00 | 1.30% | 52,764 |
| Jul 17, 2025 | 4,645.00 | 4,680.00 | 4,600.00 | 4,600.00 | 4,600.00 | -0.54% | 112,710 |
| Jul 16, 2025 | 4,560.00 | 4,635.00 | 4,560.00 | 4,625.00 | 4,625.00 | 1.43% | 103,487 |
| Jul 15, 2025 | 4,490.00 | 4,655.00 | 4,490.00 | 4,560.00 | 4,560.00 | -1.51% | 64,382 |
| Jul 14, 2025 | 4,645.00 | 4,645.00 | 4,555.00 | 4,630.00 | 4,630.00 | 0.98% | 62,573 |
| Jul 11, 2025 | 4,508.51 | 4,620.00 | 4,505.00 | 4,585.00 | 4,585.00 | 0.99% | 44,827 |
| Jul 10, 2025 | 4,750.00 | 4,750.00 | 4,500.00 | 4,540.00 | 4,540.00 | -0.22% | 29,835 |
| Jul 9, 2025 | 4,455.00 | 4,550.36 | 4,455.00 | 4,550.00 | 4,550.00 | 2.02% | 135,275 |
| Jul 8, 2025 | 4,435.00 | 4,470.00 | 4,420.00 | 4,460.00 | 4,460.00 | 0.68% | 70,389 |
| Jul 7, 2025 | 4,420.00 | 4,460.00 | 4,405.00 | 4,430.00 | 4,430.00 | 0.23% | 52,463 |