Skip to main content
logo
Morgan Sindall Group plc (LON:MGNS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,228.00
+56.00 (1.34%)
Sep 4, 2026, 4:35 PM GMT

Morgan Sindall Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20264,170.004,228.004,043.264,228.004,228.001.34%42,202
Sep 3, 20264,296.004,296.004,108.004,172.004,172.000.05%76,022
Sep 2, 20264,332.004,332.004,162.004,170.004,170.00-1.97%100,318
Sep 1, 20264,602.004,602.004,230.004,254.004,254.00-3.32%72,369
Aug 28, 20264,420.004,432.004,364.004,400.004,400.000.27%112,604
Aug 27, 20264,300.004,558.004,300.004,388.004,388.00-1.17%65,102
Aug 26, 20264,400.004,466.004,400.004,440.004,440.000.45%47,699
Aug 25, 20264,500.004,502.004,402.004,420.004,420.000.87%38,798
Aug 24, 20264,300.004,400.004,300.004,382.004,382.000.18%31,975
Aug 21, 20264,352.004,382.004,301.404,374.004,374.001.11%66,657
Aug 20, 20264,410.004,410.004,324.004,326.004,326.00-1.10%39,527
Aug 19, 20264,460.004,472.004,372.004,374.004,374.00-1.93%89,630
Aug 18, 20264,550.004,550.004,450.004,460.004,460.00-1.28%72,146
Aug 17, 20264,576.004,598.004,500.004,518.004,518.00-1.27%59,865
Aug 14, 20264,530.004,582.004,494.004,576.004,576.000.88%59,114
Aug 13, 20264,646.004,646.004,498.004,536.004,536.000.76%56,224
Aug 12, 20264,474.004,584.004,402.004,502.004,502.001.17%100,381
Aug 11, 20264,432.004,540.004,387.204,450.004,450.00-0.04%184,446
Aug 10, 20264,480.004,552.004,452.004,452.004,452.00-0.93%326,206
Aug 7, 20264,454.004,588.004,440.004,494.004,494.000.58%72,760
Aug 6, 20264,252.004,480.004,221.004,468.004,468.000.09%87,265
Aug 5, 20264,400.004,504.004,274.104,464.004,464.001.45%76,121
Aug 4, 20264,406.004,442.004,358.004,400.004,400.000.46%133,174
Aug 3, 20264,540.004,702.004,358.004,380.004,380.00-1.13%187,228
Jul 31, 20264,460.004,540.004,350.004,430.004,430.00-0.67%94,071
Jul 30, 20264,202.004,488.004,202.004,460.004,460.002.15%95,217
Jul 29, 20264,300.004,384.004,300.004,366.004,366.000.74%234,991
Jul 28, 20264,352.004,541.204,326.004,334.004,334.00-2.69%108,850
Jul 27, 20264,686.004,686.004,390.004,454.004,454.00-1.15%207,641
Jul 24, 20264,760.004,806.004,506.004,506.004,506.00-5.34%125,813
Jul 23, 20264,828.005,005.004,760.004,760.004,760.00-4.49%115,344
Jul 22, 20265,000.005,000.004,716.004,984.004,984.002.89%105,983
Jul 21, 20264,514.004,844.004,490.004,844.004,844.002.24%60,365
Jul 20, 20264,720.004,810.004,686.004,738.004,738.00-0.08%85,116
Jul 17, 20264,700.004,800.004,678.604,742.004,742.00-0.50%71,408
Jul 16, 20264,780.004,780.004,686.004,766.004,766.000.63%102,069
Jul 15, 20264,666.004,824.004,600.004,736.004,736.001.81%88,431
Jul 14, 20264,718.004,850.004,618.004,652.004,652.00-1.90%86,503
Jul 13, 20264,726.004,776.004,688.004,742.004,742.00-0.96%71,728
Jul 10, 20265,000.005,000.004,754.004,788.004,788.00-1.93%256,499
Jul 9, 20264,858.004,934.004,814.004,882.004,882.001.45%109,323
Jul 8, 20264,934.005,025.004,742.004,812.004,812.00-3.37%106,537
Jul 7, 20265,050.005,080.004,948.004,980.004,980.00-1.39%99,767
Jul 6, 20265,000.005,085.004,990.005,050.005,050.00-0.69%58,417
Jul 3, 20265,060.005,150.005,010.005,085.005,085.001.40%96,904
Jul 2, 20264,976.005,070.004,944.005,015.005,015.000.78%87,053
Jul 1, 20264,950.004,976.004,868.004,976.004,976.001.22%135,183
Jun 30, 20265,110.005,110.004,858.004,916.004,916.000.70%116,821
Jun 29, 20265,180.005,180.004,853.704,882.004,882.00-1.33%194,102
Jun 26, 20264,922.004,974.004,898.004,948.004,948.000.08%72,602