Morgan Sindall Group plc (LON:MGNS)
London · Delayed Price · Currency is GBP · Price in GBX 4,622.00
+8.00 (0.17%)
Jun 16, 2026, 3:30 PM GMT
Morgan Sindall Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 4,549.97 | 4,660.00 | 4,549.97 | 4,618.00 | - | 0.09% | 628 |
| Jun 15, 2026 | 4,580.00 | 4,698.00 | 4,580.00 | 4,614.00 | 4,614.00 | 0.13% | 68,205 |
| Jun 12, 2026 | 4,592.00 | 4,648.00 | 4,572.00 | 4,608.00 | 4,608.00 | 1.86% | 126,070 |
| Jun 11, 2026 | 4,430.00 | 4,532.00 | 4,390.00 | 4,524.00 | 4,524.00 | 1.62% | 64,679 |
| Jun 10, 2026 | 4,420.00 | 4,520.00 | 4,396.00 | 4,452.00 | 4,452.00 | 0.50% | 139,931 |
| Jun 9, 2026 | 4,458.00 | 4,516.00 | 4,414.00 | 4,430.00 | 4,430.00 | -0.58% | 163,278 |
| Jun 8, 2026 | 4,436.00 | 4,488.00 | 4,388.00 | 4,456.00 | 4,456.00 | -0.89% | 76,853 |
| Jun 5, 2026 | 4,520.00 | 4,558.00 | 4,448.00 | 4,496.00 | 4,496.00 | 0.63% | 76,322 |
| Jun 4, 2026 | 4,558.80 | 4,470.00 | 4,398.00 | 4,468.00 | 4,468.00 | 0.86% | 143,163 |
| Jun 3, 2026 | 4,446.00 | 4,460.00 | 4,370.00 | 4,430.00 | 4,430.00 | -0.36% | 77,524 |
| Jun 2, 2026 | 4,500.00 | 4,500.00 | 4,376.00 | 4,446.00 | 4,446.00 | 1.83% | 233,219 |
| Jun 1, 2026 | 4,500.00 | 4,523.56 | 4,344.00 | 4,366.00 | 4,366.00 | -3.87% | 69,082 |
| May 29, 2026 | 4,532.00 | 4,584.00 | 4,506.00 | 4,542.00 | 4,542.00 | 0.93% | 335,091 |
| May 28, 2026 | 4,362.00 | 4,572.00 | 4,362.00 | 4,500.00 | 4,500.00 | -1.75% | 83,607 |
| May 27, 2026 | 4,360.00 | 4,634.00 | 4,360.00 | 4,580.00 | 4,580.00 | 0.44% | 90,898 |
| May 26, 2026 | 4,590.00 | 4,616.00 | 4,518.00 | 4,560.00 | 4,560.00 | 1.79% | 87,423 |
| May 22, 2026 | 4,580.00 | 4,580.00 | 4,430.00 | 4,480.00 | 4,480.00 | 1.27% | 100,746 |
| May 21, 2026 | 4,462.00 | 4,508.00 | 4,312.00 | 4,424.00 | 4,424.00 | -1.07% | 130,534 |
| May 20, 2026 | 4,572.00 | 4,572.00 | 4,350.00 | 4,472.00 | 4,472.00 | 2.43% | 174,722 |
| May 19, 2026 | 4,432.00 | 4,432.00 | 4,322.00 | 4,366.00 | 4,366.00 | 0.32% | 125,223 |
| May 18, 2026 | 4,700.00 | 4,700.00 | 4,352.00 | 4,352.00 | 4,352.00 | -3.84% | 121,126 |
| May 15, 2026 | 4,636.00 | 4,636.00 | 4,474.00 | 4,526.00 | 4,526.00 | -2.29% | 500,163 |
| May 14, 2026 | 4,700.00 | 4,700.00 | 4,554.00 | 4,632.00 | 4,632.00 | 1.53% | 115,895 |
| May 13, 2026 | 4,828.00 | 4,828.00 | 4,606.00 | 4,670.00 | 4,562.00 | 0.26% | 362,993 |
| May 12, 2026 | 4,734.00 | 4,734.00 | 4,630.00 | 4,658.00 | 4,550.28 | -1.40% | 332,138 |
| May 11, 2026 | 4,512.00 | 4,732.00 | 4,512.00 | 4,724.00 | 4,614.75 | -0.25% | 129,721 |
| May 8, 2026 | 4,744.00 | 4,828.00 | 4,698.00 | 4,736.00 | 4,626.47 | -0.46% | 76,585 |
| May 7, 2026 | 4,806.00 | 4,850.00 | 4,758.00 | 4,758.00 | 4,647.96 | -0.34% | 134,222 |
| May 6, 2026 | 4,696.00 | 4,834.00 | 4,654.00 | 4,774.00 | 4,663.59 | 2.98% | 196,090 |
| May 5, 2026 | 4,622.00 | 4,704.00 | 4,588.00 | 4,636.00 | 4,528.79 | -0.30% | 110,051 |
| May 1, 2026 | 4,720.00 | 4,720.00 | 4,646.00 | 4,650.00 | 4,542.46 | -0.73% | 20,966 |
| Apr 30, 2026 | 4,700.00 | 4,700.00 | 4,544.00 | 4,684.00 | 4,575.68 | 2.23% | 63,258 |
| Apr 29, 2026 | 4,786.00 | 4,786.00 | 4,582.00 | 4,582.00 | 4,476.04 | -2.01% | 51,756 |
| Apr 28, 2026 | 4,758.00 | 4,758.00 | 4,656.00 | 4,676.00 | 4,567.86 | -1.31% | 81,164 |
| Apr 27, 2026 | 4,818.00 | 4,836.00 | 4,712.00 | 4,738.00 | 4,628.43 | -1.66% | 60,690 |
| Apr 24, 2026 | 4,894.00 | 5,005.00 | 4,796.00 | 4,818.00 | 4,706.58 | -0.90% | 72,102 |
| Apr 23, 2026 | 4,876.00 | 4,996.00 | 4,821.30 | 4,862.00 | 4,749.56 | -1.22% | 57,135 |
| Apr 22, 2026 | 4,950.00 | 4,950.00 | 4,878.00 | 4,922.00 | 4,808.17 | 0.57% | 67,510 |
| Apr 21, 2026 | 4,800.00 | 4,934.00 | 4,800.00 | 4,894.00 | 4,780.82 | 0.08% | 80,155 |
| Apr 20, 2026 | 4,800.00 | 4,934.00 | 4,800.00 | 4,890.00 | 4,776.91 | -1.01% | 59,160 |
| Apr 17, 2026 | 4,750.00 | 4,958.00 | 4,750.00 | 4,940.00 | 4,825.76 | 2.75% | 203,047 |
| Apr 16, 2026 | 4,850.00 | 4,978.00 | 4,786.15 | 4,808.00 | 4,696.81 | 7.27% | 214,555 |
| Apr 15, 2026 | 4,562.00 | 4,600.00 | 4,462.00 | 4,482.00 | 4,378.35 | -1.58% | 124,063 |
| Apr 14, 2026 | 4,438.00 | 4,564.00 | 4,432.00 | 4,554.00 | 4,448.68 | 2.11% | 94,438 |
| Apr 13, 2026 | 4,690.00 | 4,690.00 | 4,308.00 | 4,460.00 | 4,356.86 | -0.40% | 42,657 |
| Apr 10, 2026 | 4,440.00 | 4,578.00 | 4,440.00 | 4,478.00 | 4,374.44 | 0.09% | 88,104 |
| Apr 9, 2026 | 4,700.00 | 4,700.00 | 4,444.00 | 4,474.00 | 4,370.53 | -0.67% | 60,916 |
| Apr 8, 2026 | 4,378.00 | 4,546.00 | 4,301.91 | 4,504.00 | 4,399.84 | 6.83% | 113,824 |
| Apr 7, 2026 | 4,226.00 | 4,430.00 | 4,172.00 | 4,216.00 | 4,118.50 | -0.33% | 64,699 |
| Apr 2, 2026 | 4,135.00 | 4,241.23 | 4,109.43 | 4,230.00 | 4,132.18 | 0.12% | 34,384 |