Skip to main content
logo
Morgan Sindall Group plc (LON:MGNS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,750.00
+45.00 (0.96%)
At close: Nov 28, 2025

Morgan Sindall Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 20254,655.004,755.004,655.004,750.004,750.000.96%72,173
Nov 27, 20254,650.004,710.004,630.004,705.004,705.001.18%104,476
Nov 26, 20254,570.004,650.374,535.004,650.004,650.001.86%161,835
Nov 25, 20254,510.004,580.004,490.004,565.004,565.001.67%186,438
Nov 24, 20254,455.004,540.004,455.004,490.004,490.000.45%225,689
Nov 21, 20254,445.004,515.004,420.004,470.004,470.00-186,504
Nov 20, 20254,425.004,505.004,415.004,470.004,470.001.59%111,253
Nov 19, 20254,365.004,420.004,295.004,400.004,400.002.21%145,677
Nov 18, 20254,205.004,360.004,205.004,305.004,305.00-1.60%129,913
Nov 17, 20254,410.004,460.004,345.004,375.004,375.00-0.68%39,002
Nov 14, 20254,385.004,445.004,330.004,405.004,405.00-0.79%64,565
Nov 13, 20254,445.004,510.004,440.004,440.004,440.00-0.45%126,172
Nov 12, 20254,470.004,505.004,435.004,460.004,460.00-0.56%114,136
Nov 11, 20254,485.004,510.004,440.004,485.004,485.000.56%57,891
Nov 10, 20254,440.004,480.004,400.004,460.004,460.001.71%116,740
Nov 7, 20254,475.004,495.004,340.004,385.004,385.00-2.12%135,420
Nov 6, 20254,555.004,570.004,480.004,480.004,480.00-2.08%74,616
Nov 5, 20254,580.004,585.004,515.004,575.004,575.000.44%83,304
Nov 4, 20254,590.004,600.004,525.004,555.004,555.00-0.87%56,201
Nov 3, 20254,650.004,655.004,565.004,595.004,595.00-1.18%33,480
Oct 31, 20254,650.004,695.004,605.004,650.004,650.00-0.11%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%58,412
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, 20254,880.004,880.004,660.004,710.004,710.000.64%47,685
Oct 21, 20254,560.004,790.004,560.004,680.004,680.00-1.99%74,268
Oct 20, 20254,800.004,838.574,745.004,775.004,775.00-0.21%53,579
Oct 17, 20254,620.004,855.004,620.004,785.004,785.00-1.24%82,548
Oct 16, 20254,905.004,950.004,795.004,845.004,845.00-0.62%63,866
Oct 15, 20254,865.004,965.004,865.004,875.004,875.00-0.71%106,735
Oct 14, 20254,920.004,995.004,845.004,910.004,910.00-0.61%101,052
Oct 13, 20254,770.004,970.004,770.004,940.004,940.00-51,177
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%82,574
Oct 7, 20254,950.004,985.004,870.004,890.004,890.00-1.71%72,960
Oct 6, 20254,960.004,985.004,895.004,975.004,975.000.51%167,460
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, 20254,300.004,440.364,300.004,440.004,389.261.49%129,073
Sep 29, 20254,315.004,385.004,295.004,375.004,325.001.63%157,159
Sep 26, 20254,345.004,345.004,270.004,305.004,255.801.06%28,949
Sep 25, 20254,340.004,375.004,210.004,260.004,211.31-2.29%326,487
Sep 24, 20254,375.004,385.004,310.004,360.004,310.170.58%63,792
Sep 23, 20254,325.004,395.004,310.004,335.004,285.46-126,559
Sep 22, 20254,290.004,345.004,275.004,335.004,285.460.81%95,340