Skip to main content
logo
Morgan Sindall Group plc (LON:MGNS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,555.00
-40.00 (-0.87%)
Nov 4, 2025, 4:39 PM BST

Morgan Sindall Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20254,590.004,600.004,525.004,570.004,570.00-0.54%16,460
Nov 3, 20254,650.004,655.004,565.004,595.004,595.00-1.18%33,475
Oct 31, 20254,675.004,695.004,605.004,650.004,650.00-0.11%75,321
Oct 30, 20254,745.004,745.004,635.004,655.004,655.00-0.75%48,917
Oct 29, 20254,795.004,795.004,680.004,690.004,690.00-1.37%51,293
Oct 28, 20254,700.004,755.004,680.004,755.004,755.000.11%58,411
Oct 27, 20254,920.004,920.004,695.004,750.004,750.000.53%168,749
Oct 24, 20254,890.004,890.004,625.004,725.004,725.000.53%55,031
Oct 23, 20254,510.004,915.004,510.004,700.004,700.00-0.21%216,434
Oct 22, 20254,880.004,880.004,685.004,710.004,710.000.64%47,685
Oct 21, 20254,560.004,790.004,560.004,680.004,680.00-1.99%74,267
Oct 20, 20254,800.004,838.574,745.004,775.004,775.00-0.21%53,579
Oct 17, 20254,620.004,820.004,620.004,785.004,785.00-1.24%82,548
Oct 16, 20254,865.364,950.004,795.004,845.004,845.00-0.62%63,865
Oct 15, 20254,865.004,965.004,865.004,875.004,875.00-0.71%106,734
Oct 14, 20254,920.004,995.004,845.004,910.004,910.00-0.61%101,052
Oct 13, 20254,770.004,965.004,770.004,940.004,940.00-51,177
Oct 10, 20254,855.004,960.004,855.004,940.004,940.000.41%137,638
Oct 9, 20254,915.004,925.004,850.004,920.004,920.000.41%140,889
Oct 8, 20254,885.004,905.004,830.004,900.004,900.000.20%82,573
Oct 7, 20254,928.864,985.004,870.004,890.004,890.00-1.71%72,960
Oct 6, 20254,960.004,985.004,895.004,975.004,975.000.51%167,459
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