Morgan Sindall Group plc (LON:MGNS)
London · Delayed Price · Currency is GBP · Price in GBX 4,650.00
-34.00 (-0.73%)
May 1, 2026, 5:07 PM GMT
Morgan Sindall Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 4,720.00 | 4,720.00 | 4,646.00 | 4,650.00 | 4,650.00 | -0.73% | 20,966 |
| Apr 30, 2026 | 4,700.00 | 4,700.00 | 4,544.00 | 4,684.00 | 4,684.00 | 2.23% | 63,258 |
| Apr 29, 2026 | 4,786.00 | 4,786.00 | 4,582.00 | 4,582.00 | 4,582.00 | -2.01% | 51,756 |
| Apr 28, 2026 | 4,758.00 | 4,758.00 | 4,656.00 | 4,676.00 | 4,676.00 | -1.31% | 81,164 |
| Apr 27, 2026 | 4,818.00 | 4,836.00 | 4,712.00 | 4,738.00 | 4,738.00 | -1.66% | 59,788 |
| Apr 24, 2026 | 4,894.00 | 5,005.00 | 4,796.00 | 4,818.00 | 4,818.00 | -0.90% | 72,102 |
| Apr 23, 2026 | 4,852.00 | 4,888.00 | 4,822.00 | 4,862.00 | 4,862.00 | -1.22% | 57,131 |
| Apr 22, 2026 | 4,950.00 | 4,950.00 | 4,878.00 | 4,922.00 | 4,922.00 | 0.57% | 66,957 |
| Apr 21, 2026 | 4,800.00 | 4,934.00 | 4,800.00 | 4,894.00 | 4,894.00 | 0.08% | 80,155 |
| Apr 20, 2026 | 4,800.00 | 4,934.00 | 4,800.00 | 4,890.00 | 4,890.00 | -1.01% | 59,160 |
| Apr 17, 2026 | 4,750.00 | 4,958.00 | 4,750.00 | 4,940.00 | 4,940.00 | 2.75% | 203,047 |
| Apr 16, 2026 | 4,850.00 | 4,978.00 | 4,788.00 | 4,808.00 | 4,808.00 | 7.27% | 214,541 |
| Apr 15, 2026 | 4,600.00 | 4,572.00 | 4,462.00 | 4,482.00 | 4,482.00 | -1.58% | 124,058 |
| Apr 14, 2026 | 4,438.00 | 4,564.00 | 4,432.00 | 4,554.00 | 4,554.00 | 2.11% | 94,438 |
| Apr 13, 2026 | 4,690.00 | 4,690.00 | 4,308.00 | 4,460.00 | 4,460.00 | -0.40% | 42,657 |
| Apr 10, 2026 | 4,440.00 | 4,578.00 | 4,440.00 | 4,478.00 | 4,478.00 | 0.09% | 87,127 |
| Apr 9, 2026 | 4,700.00 | 4,700.00 | 4,444.00 | 4,474.00 | 4,474.00 | -0.67% | 60,916 |
| Apr 8, 2026 | 4,378.00 | 4,546.00 | 4,301.91 | 4,504.00 | 4,504.00 | 6.83% | 113,824 |
| Apr 7, 2026 | 4,226.00 | 4,258.00 | 4,174.00 | 4,216.00 | 4,216.00 | -0.33% | 64,690 |
| Apr 2, 2026 | 4,135.00 | 4,241.23 | 4,109.43 | 4,230.00 | 4,230.00 | 0.12% | 34,384 |
| Apr 1, 2026 | 4,285.00 | 4,300.00 | 4,184.50 | 4,225.00 | 4,225.00 | 2.18% | 76,204 |
| Mar 31, 2026 | 4,275.00 | 4,275.00 | 4,110.00 | 4,135.00 | 4,135.00 | 0.12% | 70,530 |
| Mar 30, 2026 | 4,335.00 | 4,335.00 | 4,100.00 | 4,130.00 | 4,130.00 | -0.48% | 99,556 |
| Mar 27, 2026 | 4,260.00 | 4,265.00 | 4,129.85 | 4,150.00 | 4,150.00 | -1.89% | 63,453 |
| Mar 26, 2026 | 4,260.00 | 4,280.00 | 4,195.00 | 4,230.00 | 4,230.00 | -1.17% | 153,989 |
| Mar 25, 2026 | 4,265.00 | 4,340.00 | 4,245.00 | 4,280.00 | 4,280.00 | 1.66% | 78,523 |
| Mar 24, 2026 | 4,010.00 | 4,261.78 | 4,010.00 | 4,210.00 | 4,210.00 | 0.12% | 258,021 |
| Mar 23, 2026 | 4,340.00 | 4,340.00 | 4,000.00 | 4,205.00 | 4,205.00 | -0.12% | 146,348 |
| Mar 20, 2026 | 4,230.00 | 4,260.00 | 4,114.55 | 4,210.00 | 4,210.00 | 1.08% | 524,306 |
| Mar 19, 2026 | 4,330.00 | 4,355.00 | 4,160.00 | 4,165.00 | 4,165.00 | -4.80% | 102,295 |
| Mar 18, 2026 | 4,415.00 | 4,464.68 | 4,345.00 | 4,375.00 | 4,375.00 | -0.23% | 73,934 |
| Mar 17, 2026 | 4,350.00 | 4,425.00 | 4,305.00 | 4,385.00 | 4,385.00 | 0.92% | 112,512 |
| Mar 16, 2026 | 4,250.00 | 4,575.00 | 4,200.00 | 4,345.00 | 4,345.00 | -0.57% | 100,212 |
| Mar 13, 2026 | 4,390.00 | 4,467.25 | 4,267.50 | 4,370.00 | 4,370.00 | -1.02% | 58,796 |
| Mar 12, 2026 | 4,470.00 | 4,690.00 | 4,380.00 | 4,415.00 | 4,415.00 | -1.56% | 70,288 |
| Mar 11, 2026 | 4,420.00 | 4,505.00 | 4,365.00 | 4,485.00 | 4,485.00 | 1.24% | 471,928 |
| Mar 10, 2026 | 4,110.00 | 4,505.00 | 4,110.00 | 4,430.00 | 4,430.00 | 2.78% | 546,372 |
| Mar 9, 2026 | 4,285.00 | 4,437.00 | 4,260.00 | 4,310.00 | 4,310.00 | -4.12% | 75,984 |
| Mar 6, 2026 | 4,745.00 | 4,745.00 | 4,445.00 | 4,495.00 | 4,495.00 | -0.77% | 81,802 |
| Mar 5, 2026 | 4,455.00 | 4,685.00 | 4,455.00 | 4,530.00 | 4,530.00 | -3.00% | 63,249 |
| Mar 4, 2026 | 4,610.00 | 4,675.00 | 4,494.00 | 4,670.00 | 4,670.00 | 0.97% | 79,953 |
| Mar 3, 2026 | 4,815.00 | 4,815.00 | 4,585.00 | 4,625.00 | 4,625.00 | -4.05% | 147,531 |
| Mar 2, 2026 | 4,765.00 | 4,950.00 | 4,755.00 | 4,820.00 | 4,820.00 | -2.63% | 80,899 |
| Feb 27, 2026 | 5,240.00 | 5,240.00 | 4,950.00 | 4,950.00 | 4,950.00 | -1.20% | 113,935 |
| Feb 26, 2026 | 5,160.00 | 5,340.00 | 5,010.00 | 5,010.00 | 5,010.00 | -2.72% | 130,909 |
| Feb 25, 2026 | 5,250.00 | 5,390.00 | 5,080.00 | 5,150.00 | 5,150.00 | -3.38% | 113,483 |
| Feb 24, 2026 | 5,460.00 | 5,460.00 | 5,330.00 | 5,330.00 | 5,330.00 | -1.48% | 131,607 |
| Feb 23, 2026 | 5,730.00 | 5,730.00 | 5,380.00 | 5,410.00 | 5,410.00 | -2.17% | 61,893 |
| Feb 20, 2026 | 5,450.00 | 5,530.00 | 5,380.00 | 5,530.00 | 5,530.00 | 2.79% | 60,448 |
| Feb 19, 2026 | 5,440.00 | 5,440.00 | 5,330.00 | 5,380.00 | 5,380.00 | -0.55% | 42,870 |