Morgan Sindall Group plc (LON:MGNS)
London · Delayed Price · Currency is GBP · Price in GBX 4,232.00
+16.00 (0.38%)
Sep 25, 2026, 2:18 PM GMT
Morgan Sindall Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4,256.00 | 4,258.00 | 4,065.60 | 4,228.00 | - | 0.28% | 4,562 |
| Sep 24, 2026 | 4,200.00 | 4,216.00 | 4,120.00 | 4,216.00 | 4,216.00 | 1.05% | 240,230 |
| Sep 23, 2026 | 4,218.00 | 4,258.00 | 4,158.00 | 4,172.00 | 4,172.00 | -1.09% | 61,332 |
| Sep 22, 2026 | 4,266.00 | 4,282.00 | 4,200.00 | 4,218.00 | 4,218.00 | -0.71% | 87,745 |
| Sep 21, 2026 | 4,220.00 | 4,282.00 | 4,220.00 | 4,248.00 | 4,248.00 | 0.19% | 88,088 |
| Sep 18, 2026 | 4,134.00 | 4,240.00 | 4,134.00 | 4,240.00 | 4,240.00 | 2.17% | 263,407 |
| Sep 17, 2026 | 4,216.00 | 4,216.00 | 4,140.00 | 4,150.00 | 4,150.00 | 0.24% | 81,247 |
| Sep 16, 2026 | 4,216.00 | 4,216.00 | 4,074.00 | 4,140.00 | 4,140.00 | 2.83% | 143,029 |
| Sep 15, 2026 | 4,190.00 | 4,190.00 | 3,954.00 | 4,026.00 | 4,026.00 | 0.65% | 91,720 |
| Sep 14, 2026 | 3,990.00 | 4,066.00 | 3,966.00 | 4,000.00 | 4,000.00 | -0.84% | 51,102 |
| Sep 11, 2026 | 3,952.00 | 4,060.00 | 3,952.00 | 4,034.00 | 4,034.00 | 1.92% | 117,533 |
| Sep 10, 2026 | 4,058.00 | 4,060.00 | 3,938.00 | 3,958.00 | 3,958.00 | -2.03% | 108,159 |
| Sep 9, 2026 | 4,364.00 | 4,364.00 | 4,024.00 | 4,040.00 | 4,040.00 | -3.21% | 73,677 |
| Sep 8, 2026 | 4,412.00 | 4,412.00 | 4,120.00 | 4,174.00 | 4,174.00 | -0.90% | 39,367 |
| Sep 7, 2026 | 4,050.00 | 4,272.00 | 4,046.00 | 4,212.00 | 4,212.00 | -0.38% | 24,184 |
| Sep 4, 2026 | 4,170.00 | 4,228.00 | 4,043.26 | 4,228.00 | 4,228.00 | 1.34% | 42,202 |
| Sep 3, 2026 | 4,296.00 | 4,296.00 | 4,108.00 | 4,172.00 | 4,172.00 | 0.05% | 76,022 |
| Sep 2, 2026 | 4,332.00 | 4,332.00 | 4,162.00 | 4,170.00 | 4,170.00 | -1.97% | 100,318 |
| Sep 1, 2026 | 4,602.00 | 4,602.00 | 4,230.00 | 4,254.00 | 4,254.00 | -3.32% | 72,369 |
| Aug 28, 2026 | 4,420.00 | 4,432.00 | 4,364.00 | 4,400.00 | 4,400.00 | 0.27% | 112,604 |
| Aug 27, 2026 | 4,300.00 | 4,558.00 | 4,300.00 | 4,388.00 | 4,388.00 | -1.17% | 65,102 |
| Aug 26, 2026 | 4,400.00 | 4,466.00 | 4,400.00 | 4,440.00 | 4,440.00 | 0.45% | 47,699 |
| Aug 25, 2026 | 4,500.00 | 4,502.00 | 4,402.00 | 4,420.00 | 4,420.00 | 0.87% | 38,798 |
| Aug 24, 2026 | 4,300.00 | 4,400.00 | 4,300.00 | 4,382.00 | 4,382.00 | 0.18% | 31,975 |
| Aug 21, 2026 | 4,352.00 | 4,382.00 | 4,301.40 | 4,374.00 | 4,374.00 | 1.11% | 66,657 |
| Aug 20, 2026 | 4,410.00 | 4,410.00 | 4,324.00 | 4,326.00 | 4,326.00 | -1.10% | 39,527 |
| Aug 19, 2026 | 4,460.00 | 4,472.00 | 4,372.00 | 4,374.00 | 4,374.00 | -1.93% | 89,630 |
| Aug 18, 2026 | 4,550.00 | 4,550.00 | 4,450.00 | 4,460.00 | 4,460.00 | -1.28% | 72,146 |
| Aug 17, 2026 | 4,576.00 | 4,598.00 | 4,500.00 | 4,518.00 | 4,518.00 | -1.27% | 59,865 |
| Aug 14, 2026 | 4,530.00 | 4,582.00 | 4,494.00 | 4,576.00 | 4,576.00 | 0.88% | 59,114 |
| Aug 13, 2026 | 4,646.00 | 4,646.00 | 4,498.00 | 4,536.00 | 4,536.00 | 0.76% | 56,224 |
| Aug 12, 2026 | 4,474.00 | 4,584.00 | 4,402.00 | 4,502.00 | 4,502.00 | 1.17% | 100,381 |
| Aug 11, 2026 | 4,432.00 | 4,540.00 | 4,387.20 | 4,450.00 | 4,450.00 | -0.04% | 184,446 |
| Aug 10, 2026 | 4,480.00 | 4,552.00 | 4,452.00 | 4,452.00 | 4,452.00 | -0.93% | 326,206 |
| Aug 7, 2026 | 4,454.00 | 4,588.00 | 4,440.00 | 4,494.00 | 4,494.00 | 0.58% | 72,760 |
| Aug 6, 2026 | 4,252.00 | 4,480.00 | 4,221.00 | 4,468.00 | 4,468.00 | 0.09% | 87,265 |
| Aug 5, 2026 | 4,400.00 | 4,504.00 | 4,274.10 | 4,464.00 | 4,464.00 | 1.45% | 76,121 |
| Aug 4, 2026 | 4,406.00 | 4,442.00 | 4,358.00 | 4,400.00 | 4,400.00 | 0.46% | 133,174 |
| Aug 3, 2026 | 4,540.00 | 4,702.00 | 4,358.00 | 4,380.00 | 4,380.00 | -1.13% | 187,228 |
| Jul 31, 2026 | 4,460.00 | 4,540.00 | 4,350.00 | 4,430.00 | 4,430.00 | -0.67% | 94,071 |
| Jul 30, 2026 | 4,202.00 | 4,488.00 | 4,202.00 | 4,460.00 | 4,460.00 | 2.15% | 95,217 |
| Jul 29, 2026 | 4,300.00 | 4,384.00 | 4,300.00 | 4,366.00 | 4,366.00 | 0.74% | 234,991 |
| Jul 28, 2026 | 4,352.00 | 4,541.20 | 4,326.00 | 4,334.00 | 4,334.00 | -2.69% | 108,850 |
| Jul 27, 2026 | 4,686.00 | 4,686.00 | 4,390.00 | 4,454.00 | 4,454.00 | -1.15% | 207,641 |
| Jul 24, 2026 | 4,760.00 | 4,806.00 | 4,506.00 | 4,506.00 | 4,506.00 | -5.34% | 125,813 |
| Jul 23, 2026 | 4,828.00 | 5,005.00 | 4,760.00 | 4,760.00 | 4,760.00 | -4.49% | 115,344 |
| Jul 22, 2026 | 5,000.00 | 5,000.00 | 4,716.00 | 4,984.00 | 4,984.00 | 2.89% | 105,983 |
| Jul 21, 2026 | 4,514.00 | 4,844.00 | 4,490.00 | 4,844.00 | 4,844.00 | 2.24% | 60,365 |
| Jul 20, 2026 | 4,720.00 | 4,810.00 | 4,686.00 | 4,738.00 | 4,738.00 | -0.08% | 85,116 |
| Jul 17, 2026 | 4,700.00 | 4,800.00 | 4,678.60 | 4,742.00 | 4,742.00 | -0.50% | 71,408 |