Morgan Sindall Group plc (LON:MGNS)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 3,970.00
+94.00 (2.43%)
Oct 26, 2026, 9:44 AM GMT
Morgan Sindall Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 4,060.00 | 4,060.00 | 3,924.00 | 3,970.00 | 3,970.00 | 2.43% | 7,282 |
| Oct 23, 2026 | 3,870.00 | 3,886.00 | 3,826.00 | 3,876.00 | 3,876.00 | 0.52% | 109,749 |
| Oct 22, 2026 | 4,076.00 | 4,076.00 | 3,822.00 | 3,856.00 | 3,856.00 | -0.92% | 320,283 |
| Oct 21, 2026 | 3,906.00 | 3,936.00 | 3,872.00 | 3,892.00 | 3,892.00 | -0.21% | 137,490 |
| Oct 20, 2026 | 3,898.00 | 3,940.00 | 3,816.00 | 3,900.00 | 3,900.00 | -0.10% | 86,736 |
| Oct 19, 2026 | 3,950.00 | 3,950.00 | 3,878.00 | 3,904.00 | 3,904.00 | -1.31% | 39,588 |
| Oct 16, 2026 | 3,940.00 | 3,974.00 | 3,912.00 | 3,956.00 | 3,956.00 | 1.12% | 66,222 |
| Oct 15, 2026 | 3,850.00 | 3,938.00 | 3,810.00 | 3,912.00 | 3,912.00 | 0.88% | 312,153 |
| Oct 14, 2026 | 4,000.00 | 4,008.00 | 3,878.00 | 3,878.00 | 3,878.00 | -1.92% | 125,254 |
| Oct 13, 2026 | 4,300.00 | 4,300.00 | 3,954.00 | 3,954.00 | 3,954.00 | -3.70% | 98,533 |
| Oct 12, 2026 | 4,086.00 | 4,124.00 | 4,062.00 | 4,106.00 | 4,106.00 | 0.49% | 34,796 |
| Oct 9, 2026 | 4,066.00 | 4,138.00 | 4,080.00 | 4,086.00 | 4,086.00 | 0.44% | 138,156 |
| Oct 8, 2026 | 4,016.00 | 4,124.00 | 4,000.00 | 4,068.00 | 4,068.00 | -0.25% | 64,613 |
| Oct 7, 2026 | 4,150.00 | 4,283.70 | 4,078.00 | 4,078.00 | 4,078.00 | -2.90% | 155,096 |
| Oct 6, 2026 | 4,170.00 | 4,200.00 | 4,150.00 | 4,200.00 | 4,200.00 | 0.67% | 108,320 |
| Oct 5, 2026 | 4,138.00 | 4,208.00 | 4,138.00 | 4,172.00 | 4,172.00 | -1.23% | 131,411 |
| Oct 2, 2026 | 4,178.51 | 4,290.00 | 4,206.00 | 4,224.00 | 4,224.00 | 0.38% | 65,792 |
| Oct 1, 2026 | 4,308.00 | 4,308.00 | 4,146.00 | 4,208.00 | 4,208.00 | -1.61% | 86,398 |
| Sep 30, 2026 | 4,398.00 | 4,460.00 | 4,276.00 | 4,332.00 | 4,277.00 | 0.51% | 149,508 |
| Sep 29, 2026 | 4,326.00 | 4,368.00 | 4,268.00 | 4,310.00 | 4,255.28 | 0.23% | 46,721 |
| Sep 28, 2026 | 4,388.00 | 4,456.26 | 4,242.00 | 4,300.00 | 4,245.41 | 2.19% | 196,517 |
| Sep 25, 2026 | 4,256.00 | 4,258.00 | 4,065.60 | 4,208.00 | 4,154.57 | -0.19% | 309,859 |
| Sep 24, 2026 | 4,200.00 | 4,216.00 | 4,120.00 | 4,216.00 | 4,162.47 | 1.05% | 240,230 |
| Sep 23, 2026 | 4,218.00 | 4,264.00 | 4,133.78 | 4,172.00 | 4,119.03 | -1.09% | 61,338 |
| Sep 22, 2026 | 4,266.00 | 4,340.00 | 4,198.00 | 4,218.00 | 4,164.45 | -0.71% | 107,073 |
| Sep 21, 2026 | 4,220.00 | 4,286.00 | 4,220.00 | 4,248.00 | 4,194.07 | 0.19% | 88,097 |
| Sep 18, 2026 | 4,134.00 | 4,240.00 | 4,134.00 | 4,240.00 | 4,186.17 | 2.17% | 263,490 |
| Sep 17, 2026 | 4,216.00 | 4,216.00 | 4,140.00 | 4,150.00 | 4,097.31 | 0.24% | 81,247 |
| Sep 16, 2026 | 4,216.00 | 4,216.00 | 4,074.00 | 4,140.00 | 4,087.44 | 2.83% | 143,034 |
| Sep 15, 2026 | 4,190.00 | 4,190.00 | 3,954.00 | 4,026.00 | 3,974.89 | 0.65% | 91,723 |
| Sep 14, 2026 | 3,990.00 | 4,066.00 | 3,962.00 | 4,000.00 | 3,949.22 | -0.84% | 51,113 |
| Sep 11, 2026 | 3,952.00 | 4,060.00 | 3,952.00 | 4,034.00 | 3,982.78 | 1.92% | 117,542 |
| Sep 10, 2026 | 4,058.00 | 4,060.00 | 3,938.00 | 3,958.00 | 3,907.75 | -2.03% | 108,159 |
| Sep 9, 2026 | 4,364.00 | 4,364.00 | 4,024.00 | 4,040.00 | 3,988.71 | -3.21% | 73,677 |
| Sep 8, 2026 | 4,412.00 | 4,412.00 | 4,120.00 | 4,174.00 | 4,121.01 | -0.90% | 39,367 |
| Sep 7, 2026 | 4,050.00 | 4,272.00 | 4,046.00 | 4,212.00 | 4,158.52 | -0.38% | 24,184 |
| Sep 4, 2026 | 4,170.00 | 4,228.00 | 4,043.26 | 4,228.00 | 4,174.32 | 1.34% | 42,202 |
| Sep 3, 2026 | 4,296.00 | 4,296.00 | 4,100.00 | 4,172.00 | 4,119.03 | 0.05% | 76,033 |
| Sep 2, 2026 | 4,332.00 | 4,332.00 | 4,162.00 | 4,170.00 | 4,117.06 | -1.97% | 100,327 |
| Sep 1, 2026 | 4,602.00 | 4,602.00 | 4,229.41 | 4,254.00 | 4,199.99 | -3.32% | 72,386 |
| Aug 28, 2026 | 4,420.00 | 4,432.00 | 4,364.00 | 4,400.00 | 4,344.14 | 0.27% | 112,616 |
| Aug 27, 2026 | 4,300.00 | 4,558.00 | 4,300.00 | 4,388.00 | 4,332.29 | -1.17% | 65,102 |
| Aug 26, 2026 | 4,400.00 | 4,466.00 | 4,400.00 | 4,440.00 | 4,383.63 | 0.45% | 47,699 |
| Aug 25, 2026 | 4,500.00 | 4,502.00 | 4,402.00 | 4,420.00 | 4,363.88 | 0.87% | 38,798 |
| Aug 24, 2026 | 4,300.00 | 4,400.00 | 4,300.00 | 4,382.00 | 4,326.37 | 0.18% | 31,975 |
| Aug 21, 2026 | 4,352.00 | 4,382.00 | 4,301.42 | 4,374.00 | 4,318.47 | 1.11% | 66,657 |
| Aug 20, 2026 | 4,410.00 | 4,410.00 | 4,324.00 | 4,326.00 | 4,271.08 | -1.10% | 39,527 |
| Aug 19, 2026 | 4,460.00 | 4,472.00 | 4,372.00 | 4,374.00 | 4,318.47 | -1.93% | 89,630 |
| Aug 18, 2026 | 4,550.00 | 4,550.00 | 4,450.00 | 4,460.00 | 4,403.37 | -1.28% | 72,146 |
| Aug 17, 2026 | 4,576.00 | 4,598.00 | 4,500.00 | 4,518.00 | 4,460.64 | -1.27% | 59,865 |