Morgan Sindall Group plc (LON:MGNS)
London · Delayed Price · Currency is GBP · Price in GBX 4,506.00
-254.00 (-5.34%)
Jul 24, 2026, 5:08 PM GMT
Morgan Sindall Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 114,694 |
| 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 |
| Jul 16, 2026 | 4,780.00 | 4,780.00 | 4,686.00 | 4,766.00 | 4,766.00 | 0.63% | 102,069 |
| Jul 15, 2026 | 4,666.00 | 4,824.00 | 4,600.00 | 4,736.00 | 4,736.00 | 1.81% | 88,431 |
| Jul 14, 2026 | 4,718.00 | 4,850.00 | 4,618.00 | 4,652.00 | 4,652.00 | -1.90% | 86,503 |
| Jul 13, 2026 | 4,726.00 | 4,776.00 | 4,688.00 | 4,742.00 | 4,742.00 | -0.96% | 71,728 |
| Jul 10, 2026 | 5,000.00 | 5,000.00 | 4,754.00 | 4,788.00 | 4,788.00 | -1.93% | 256,499 |
| Jul 9, 2026 | 4,858.00 | 4,934.00 | 4,814.00 | 4,882.00 | 4,882.00 | 1.45% | 109,323 |
| Jul 8, 2026 | 4,934.00 | 5,025.00 | 4,742.00 | 4,812.00 | 4,812.00 | -3.37% | 106,537 |
| Jul 7, 2026 | 5,050.00 | 5,080.00 | 4,948.00 | 4,980.00 | 4,980.00 | -1.39% | 99,767 |
| Jul 6, 2026 | 5,000.00 | 5,085.00 | 4,990.00 | 5,050.00 | 5,050.00 | -0.69% | 58,417 |
| Jul 3, 2026 | 5,060.00 | 5,150.00 | 5,010.00 | 5,085.00 | 5,085.00 | 1.40% | 96,904 |
| Jul 2, 2026 | 4,976.00 | 5,070.00 | 4,944.00 | 5,015.00 | 5,015.00 | 0.78% | 87,053 |
| Jul 1, 2026 | 4,950.00 | 4,976.00 | 4,868.00 | 4,976.00 | 4,976.00 | 1.22% | 135,183 |
| Jun 30, 2026 | 5,110.00 | 5,110.00 | 4,858.00 | 4,916.00 | 4,916.00 | 0.70% | 116,821 |
| Jun 29, 2026 | 5,180.00 | 5,180.00 | 4,853.70 | 4,882.00 | 4,882.00 | -1.33% | 194,102 |
| Jun 26, 2026 | 4,922.00 | 4,974.00 | 4,898.00 | 4,948.00 | 4,948.00 | 0.08% | 72,602 |
| Jun 25, 2026 | 4,800.00 | 5,020.00 | 4,800.00 | 4,944.00 | 4,944.00 | 1.48% | 134,049 |
| Jun 24, 2026 | 4,800.00 | 4,872.00 | 4,708.00 | 4,872.00 | 4,872.00 | 3.18% | 118,438 |
| Jun 23, 2026 | 4,658.00 | 4,738.00 | 4,642.00 | 4,722.00 | 4,722.00 | -0.71% | 119,080 |
| Jun 22, 2026 | 4,900.00 | 4,900.00 | 4,608.00 | 4,756.00 | 4,756.00 | 1.15% | 77,841 |
| Jun 19, 2026 | 4,660.00 | 4,738.00 | 4,660.00 | 4,702.00 | 4,702.00 | -0.80% | 276,110 |
| Jun 18, 2026 | 4,642.00 | 4,740.00 | 4,642.00 | 4,740.00 | 4,740.00 | 1.28% | 62,641 |
| Jun 17, 2026 | 4,608.00 | 4,692.00 | 4,458.00 | 4,680.00 | 4,680.00 | 1.34% | 98,198 |
| Jun 16, 2026 | 4,620.00 | 4,660.00 | 4,542.00 | 4,618.00 | 4,618.00 | 0.09% | 39,053 |
| Jun 15, 2026 | 4,580.00 | 4,710.00 | 4,580.00 | 4,614.00 | 4,614.00 | 0.13% | 68,214 |
| Jun 12, 2026 | 4,592.00 | 4,652.00 | 4,571.00 | 4,608.00 | 4,608.00 | 1.86% | 126,080 |
| Jun 11, 2026 | 4,430.00 | 4,532.00 | 4,390.00 | 4,524.00 | 4,524.00 | 1.62% | 64,687 |
| 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% | 76,327 |
| Jun 4, 2026 | 4,448.00 | 4,558.80 | 4,282.00 | 4,468.00 | 4,468.00 | 0.86% | 143,170 |
| 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 | 4,523.60 | 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% | 90,902 |
| May 26, 2026 | 4,590.00 | 4,616.00 | 4,518.00 | 4,560.00 | 4,560.00 | 1.79% | 87,291 |
| 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% | 121,136 |
| May 15, 2026 | 4,636.00 | 4,636.00 | 4,474.00 | 4,526.00 | 4,526.00 | -2.29% | 500,163 |