Morgan Sindall Group plc (LON:MGNS)
London · Delayed Price · Currency is GBP · Price in GBX 4,165.00
-210.00 (-4.80%)
Mar 19, 2026, 5:03 PM GMT
Morgan Sindall Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 43.30 | 43.55 | 41.60 | 41.65 | 41.65 | -4.80% | 102,295 |
| Mar 18, 2026 | 44.15 | 44.65 | 43.45 | 43.75 | 43.75 | -0.23% | 73,934 |
| Mar 17, 2026 | 43.50 | 44.25 | 43.05 | 43.85 | 43.85 | 0.92% | 112,512 |
| Mar 16, 2026 | 42.50 | 45.75 | 42.00 | 43.45 | 43.45 | -0.57% | 100,212 |
| Mar 13, 2026 | 43.90 | 44.67 | 42.68 | 43.70 | 43.70 | -1.02% | 58,796 |
| Mar 12, 2026 | 44.70 | 46.90 | 43.80 | 44.15 | 44.15 | -1.56% | 70,288 |
| Mar 11, 2026 | 44.20 | 45.05 | 43.65 | 44.85 | 44.85 | 1.24% | 471,928 |
| Mar 10, 2026 | 41.10 | 45.05 | 41.10 | 44.30 | 44.30 | 2.78% | 546,372 |
| Mar 9, 2026 | 42.85 | 44.37 | 42.60 | 43.10 | 43.10 | -4.12% | 75,984 |
| Mar 6, 2026 | 47.45 | 47.45 | 44.45 | 44.95 | 44.95 | -0.77% | 81,802 |
| Mar 5, 2026 | 44.55 | 46.85 | 44.55 | 45.30 | 45.30 | -3.00% | 63,249 |
| Mar 4, 2026 | 46.10 | 46.75 | 44.94 | 46.70 | 46.70 | 0.97% | 79,953 |
| Mar 3, 2026 | 48.15 | 48.15 | 45.85 | 46.25 | 46.25 | -4.05% | 147,531 |
| Mar 2, 2026 | 47.65 | 49.50 | 47.55 | 48.20 | 48.20 | -2.63% | 80,899 |
| Feb 27, 2026 | 52.40 | 52.40 | 49.50 | 49.50 | 49.50 | -1.20% | 113,935 |
| Feb 26, 2026 | 51.60 | 53.40 | 50.10 | 50.10 | 50.10 | -2.72% | 130,909 |
| Feb 25, 2026 | 52.50 | 53.90 | 50.80 | 51.50 | 51.50 | -3.38% | 113,483 |
| Feb 24, 2026 | 54.60 | 54.60 | 53.30 | 53.30 | 53.30 | -1.48% | 131,607 |
| Feb 23, 2026 | 57.30 | 57.30 | 53.80 | 54.10 | 54.10 | -2.17% | 61,893 |
| Feb 20, 2026 | 54.50 | 55.30 | 53.80 | 55.30 | 55.30 | 2.79% | 60,448 |
| Feb 19, 2026 | 54.40 | 54.40 | 53.30 | 53.80 | 53.80 | -0.55% | 42,870 |
| Feb 18, 2026 | 55.00 | 55.00 | 53.40 | 54.10 | 54.10 | 0.56% | 85,739 |
| Feb 17, 2026 | 52.30 | 54.00 | 52.30 | 53.80 | 53.80 | -0.37% | 80,713 |
| Feb 16, 2026 | 54.50 | 54.50 | 53.10 | 54.00 | 54.00 | - | 180,001 |
| Feb 13, 2026 | 55.40 | 55.40 | 52.90 | 54.00 | 54.00 | 1.69% | 413,001 |
| Feb 12, 2026 | 54.20 | 55.00 | 52.50 | 53.10 | 53.10 | 5.15% | 356,084 |
| Feb 11, 2026 | 49.90 | 50.60 | 49.18 | 50.50 | 50.50 | 1.00% | 108,397 |
| Feb 10, 2026 | 51.00 | 51.00 | 49.75 | 50.00 | 50.00 | -0.20% | 41,290 |
| Feb 9, 2026 | 50.20 | 51.00 | 49.15 | 50.10 | 50.10 | -0.40% | 45,513 |
| Feb 6, 2026 | 49.05 | 50.50 | 48.30 | 50.30 | 50.30 | 1.93% | 44,964 |
| Feb 5, 2026 | 49.90 | 50.00 | 49.05 | 49.35 | 49.35 | -1.10% | 106,135 |
| Feb 4, 2026 | 50.20 | 50.90 | 49.40 | 49.90 | 49.90 | 0.20% | 42,797 |
| Feb 3, 2026 | 51.90 | 51.90 | 49.35 | 49.80 | 49.80 | -2.35% | 102,135 |
| Feb 2, 2026 | 49.50 | 51.00 | 48.85 | 51.00 | 51.00 | 3.45% | 94,403 |
| Jan 30, 2026 | 49.00 | 49.85 | 49.00 | 49.30 | 49.30 | 0.61% | 132,343 |
| Jan 29, 2026 | 49.50 | 49.50 | 48.70 | 49.00 | 49.00 | 0.41% | 51,872 |
| Jan 28, 2026 | 49.95 | 49.95 | 48.80 | 48.80 | 48.80 | -1.61% | 56,495 |
| Jan 27, 2026 | 49.30 | 49.60 | 48.95 | 49.60 | 49.60 | 0.92% | 48,812 |
| Jan 26, 2026 | 49.50 | 49.50 | 48.30 | 49.15 | 49.15 | 0.51% | 39,495 |
| Jan 23, 2026 | 49.50 | 49.50 | 48.60 | 48.90 | 48.90 | -0.41% | 46,966 |
| Jan 22, 2026 | 48.70 | 49.40 | 48.50 | 49.10 | 49.10 | 1.55% | 97,866 |
| Jan 21, 2026 | 49.45 | 49.45 | 47.60 | 48.35 | 48.35 | -0.72% | 103,195 |
| Jan 20, 2026 | 48.95 | 49.60 | 48.20 | 48.70 | 48.70 | -1.91% | 47,260 |
| Jan 19, 2026 | 50.20 | 50.20 | 47.50 | 49.65 | 49.65 | -0.40% | 47,487 |
| Jan 16, 2026 | 49.95 | 49.95 | 48.65 | 49.85 | 49.85 | 0.50% | 164,450 |
| Jan 15, 2026 | 48.20 | 49.60 | 47.65 | 49.60 | 49.60 | 3.12% | 66,423 |
| Jan 14, 2026 | 48.85 | 49.45 | 47.70 | 48.10 | 48.10 | -0.62% | 53,236 |
| Jan 13, 2026 | 49.45 | 49.45 | 48.10 | 48.40 | 48.40 | -1.22% | 69,282 |
| Jan 12, 2026 | 49.05 | 49.65 | 48.20 | 49.00 | 49.00 | -0.51% | 210,139 |
| Jan 9, 2026 | 48.50 | 49.45 | 48.00 | 49.25 | 49.25 | 1.34% | 380,552 |