Morgan Sindall Group plc (LON:MGNS)
London · Delayed Price · Currency is GBP · Price in GBX 4,478.00
-26.00 (-0.58%)
Apr 9, 2026, 1:04 PM GMT
Morgan Sindall Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 4,378.00 | 4,546.00 | 4,301.91 | 4,504.00 | 4,504.00 | 6.83% | 113,824 |
| Apr 7, 2026 | 4,226.00 | 4,258.00 | 4,174.00 | 4,216.00 | 4,216.00 | -0.33% | 64,690 |
| Apr 2, 2026 | 4,135.00 | 4,241.23 | 4,109.43 | 4,230.00 | 4,230.00 | 0.12% | 34,384 |
| Apr 1, 2026 | 4,285.00 | 4,300.00 | 4,184.50 | 4,225.00 | 4,225.00 | 2.18% | 76,204 |
| Mar 31, 2026 | 4,275.00 | 4,275.00 | 4,110.00 | 4,135.00 | 4,135.00 | 0.12% | 70,530 |
| Mar 30, 2026 | 4,335.00 | 4,335.00 | 4,100.00 | 4,130.00 | 4,130.00 | -0.48% | 99,556 |
| Mar 27, 2026 | 4,260.00 | 4,265.00 | 4,129.85 | 4,150.00 | 4,150.00 | -1.89% | 63,453 |
| Mar 26, 2026 | 4,260.00 | 4,280.00 | 4,195.00 | 4,230.00 | 4,230.00 | -1.17% | 153,989 |
| Mar 25, 2026 | 4,265.00 | 4,340.00 | 4,245.00 | 4,280.00 | 4,280.00 | 1.66% | 78,523 |
| Mar 24, 2026 | 4,010.00 | 4,261.78 | 4,010.00 | 4,210.00 | 4,210.00 | 0.12% | 258,021 |
| Mar 23, 2026 | 4,340.00 | 4,340.00 | 4,000.00 | 4,205.00 | 4,205.00 | -0.12% | 146,348 |
| Mar 20, 2026 | 4,230.00 | 4,260.00 | 4,114.55 | 4,210.00 | 4,210.00 | 1.08% | 524,306 |
| Mar 19, 2026 | 4,330.00 | 4,355.00 | 4,160.00 | 4,165.00 | 4,165.00 | -4.80% | 102,295 |
| Mar 18, 2026 | 4,415.00 | 4,464.68 | 4,345.00 | 4,375.00 | 4,375.00 | -0.23% | 73,934 |
| Mar 17, 2026 | 4,350.00 | 4,425.00 | 4,305.00 | 4,385.00 | 4,385.00 | 0.92% | 112,512 |
| Mar 16, 2026 | 4,250.00 | 4,575.00 | 4,200.00 | 4,345.00 | 4,345.00 | -0.57% | 100,212 |
| Mar 13, 2026 | 4,390.00 | 4,467.25 | 4,267.50 | 4,370.00 | 4,370.00 | -1.02% | 58,796 |
| Mar 12, 2026 | 4,470.00 | 4,690.00 | 4,380.00 | 4,415.00 | 4,415.00 | -1.56% | 70,288 |
| Mar 11, 2026 | 4,420.00 | 4,505.00 | 4,365.00 | 4,485.00 | 4,485.00 | 1.24% | 471,928 |
| Mar 10, 2026 | 4,110.00 | 4,505.00 | 4,110.00 | 4,430.00 | 4,430.00 | 2.78% | 546,372 |
| Mar 9, 2026 | 4,285.00 | 4,437.00 | 4,260.00 | 4,310.00 | 4,310.00 | -4.12% | 75,984 |
| Mar 6, 2026 | 4,745.00 | 4,745.00 | 4,445.00 | 4,495.00 | 4,495.00 | -0.77% | 81,802 |
| Mar 5, 2026 | 4,455.00 | 4,685.00 | 4,455.00 | 4,530.00 | 4,530.00 | -3.00% | 63,249 |
| Mar 4, 2026 | 4,610.00 | 4,675.00 | 4,494.00 | 4,670.00 | 4,670.00 | 0.97% | 79,953 |
| Mar 3, 2026 | 4,815.00 | 4,815.00 | 4,585.00 | 4,625.00 | 4,625.00 | -4.05% | 147,531 |
| Mar 2, 2026 | 4,765.00 | 4,950.00 | 4,755.00 | 4,820.00 | 4,820.00 | -2.63% | 80,899 |
| Feb 27, 2026 | 5,240.00 | 5,240.00 | 4,950.00 | 4,950.00 | 4,950.00 | -1.20% | 113,935 |
| 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% | 131,607 |
| 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% | 60,448 |
| 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% | 85,739 |
| 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 | 5,290.00 | 5,400.00 | 5,400.00 | 1.69% | 413,001 |
| 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% | 44,964 |
| 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 |