Morgan Sindall Group plc (LON:MGNS)
4,510.00
-80.00 (-1.74%)
Aug 1, 2025, 4:35 PM BST
Morgan Sindall Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 4,595.00 | 4,795.00 | 4,474.60 | 4,510.00 | 4,510.00 | -1.74% | 52,897 |
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 |
Jul 4, 2025 | 4,665.00 | 4,665.00 | 4,380.00 | 4,420.00 | 4,420.00 | -1.34% | 51,367 |
Jul 3, 2025 | 4,195.00 | 4,480.00 | 4,195.00 | 4,480.00 | 4,480.00 | 1.93% | 150,750 |
Jul 2, 2025 | 4,505.00 | 4,523.98 | 4,345.00 | 4,395.00 | 4,395.00 | -2.44% | 94,396 |
Jul 1, 2025 | 4,580.00 | 4,590.00 | 4,471.40 | 4,505.00 | 4,505.00 | -1.53% | 131,515 |
Jun 30, 2025 | 4,645.00 | 4,645.00 | 4,525.00 | 4,575.00 | 4,575.00 | 0.22% | 66,831 |
Jun 27, 2025 | 4,510.00 | 4,575.00 | 4,429.51 | 4,565.00 | 4,565.00 | 1.78% | 133,987 |
Jun 26, 2025 | 4,395.00 | 4,490.00 | 4,355.00 | 4,485.00 | 4,485.00 | 2.16% | 111,363 |
Jun 25, 2025 | 4,440.00 | 4,440.00 | 4,360.00 | 4,390.00 | 4,390.00 | -0.57% | 86,299 |
Jun 24, 2025 | 4,199.51 | 4,465.00 | 4,199.51 | 4,415.00 | 4,415.00 | 0.91% | 212,607 |
Jun 23, 2025 | 4,328.56 | 4,395.00 | 4,205.00 | 4,375.00 | 4,375.00 | 1.74% | 138,650 |
Jun 20, 2025 | 4,355.00 | 4,355.00 | 4,240.00 | 4,300.00 | 4,300.00 | 0.12% | 245,825 |
Jun 19, 2025 | 4,525.00 | 4,525.00 | 4,270.00 | 4,295.00 | 4,295.00 | -1.60% | 134,517 |
Jun 18, 2025 | 4,445.00 | 4,450.00 | 4,290.00 | 4,365.00 | 4,365.00 | -0.80% | 165,417 |
Jun 17, 2025 | 4,335.00 | 4,535.00 | 4,145.00 | 4,400.00 | 4,400.00 | 14.58% | 429,712 |
Jun 16, 2025 | 3,705.00 | 3,860.00 | 3,705.00 | 3,840.00 | 3,840.00 | 1.72% | 56,175 |
Jun 13, 2025 | 3,820.00 | 3,840.00 | 3,755.00 | 3,775.00 | 3,775.00 | -1.95% | 53,171 |
Jun 12, 2025 | 3,805.00 | 3,850.00 | 3,785.00 | 3,850.00 | 3,850.00 | 0.79% | 52,878 |
Jun 11, 2025 | 3,895.00 | 3,895.00 | 3,785.00 | 3,820.00 | 3,820.00 | 0.39% | 47,620 |
Jun 10, 2025 | 3,745.00 | 3,830.00 | 3,745.00 | 3,805.00 | 3,805.00 | 0.66% | 70,312 |
Jun 9, 2025 | 3,845.00 | 3,845.00 | 3,700.00 | 3,780.00 | 3,780.00 | 0.67% | 57,743 |
Jun 6, 2025 | 3,840.00 | 3,840.00 | 3,655.00 | 3,755.00 | 3,755.00 | -0.27% | 29,753 |
Jun 5, 2025 | 3,875.00 | 3,875.00 | 3,690.00 | 3,765.00 | 3,765.00 | -0.13% | 60,373 |
Jun 4, 2025 | 3,795.00 | 3,805.00 | 3,730.00 | 3,770.00 | 3,770.00 | - | 64,019 |
Jun 3, 2025 | 3,960.00 | 3,960.00 | 3,740.00 | 3,770.00 | 3,770.00 | -2.08% | 71,638 |
Jun 2, 2025 | 3,870.00 | 3,915.00 | 3,810.00 | 3,850.00 | 3,850.00 | -0.65% | 231,952 |
May 30, 2025 | 3,835.00 | 3,895.00 | 3,835.00 | 3,875.00 | 3,875.00 | 0.78% | 183,647 |
May 29, 2025 | 3,900.00 | 3,900.00 | 3,800.00 | 3,845.00 | 3,845.00 | -0.52% | 34,025 |
May 28, 2025 | 3,800.00 | 3,870.00 | 3,800.00 | 3,865.00 | 3,865.00 | 1.44% | 118,773 |
May 27, 2025 | 3,820.00 | 3,895.00 | 3,800.00 | 3,810.00 | 3,810.00 | -0.13% | 250,515 |
May 23, 2025 | 3,895.00 | 3,895.00 | 3,755.00 | 3,815.00 | 3,815.00 | 0.13% | 247,534 |