Skip to main content
logo
Morgan Sindall Group plc (LON:MGNS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,480.00
+56.00 (1.27%)
May 22, 2026, 4:40 PM GMT

Morgan Sindall Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20264,462.004,508.004,312.004,424.004,424.00-1.07%130,534
May 20, 20264,572.004,572.004,350.004,472.004,472.002.43%174,722
May 19, 20264,432.004,432.004,322.004,366.004,366.000.32%125,223
May 18, 20264,700.004,700.004,352.004,352.004,352.00-3.84%121,126
May 15, 20264,636.004,636.004,474.004,526.004,526.00-2.29%500,163
May 14, 20264,700.004,700.004,554.004,632.004,632.00-0.81%115,895
May 13, 20264,828.004,828.004,606.004,670.004,562.000.26%362,993
May 12, 20264,734.004,734.004,630.004,658.004,550.28-1.40%332,138
May 11, 20264,512.004,732.004,512.004,724.004,614.75-0.25%129,721
May 8, 20264,744.004,828.004,698.004,736.004,626.47-0.46%76,585
May 7, 20264,806.004,850.004,758.004,758.004,647.96-0.34%134,222
May 6, 20264,696.004,834.004,654.004,774.004,663.592.98%196,090
May 5, 20264,622.004,704.004,588.004,636.004,528.79-0.30%110,051
May 1, 20264,720.004,720.004,646.004,650.004,542.46-0.73%20,966
Apr 30, 20264,700.004,700.004,544.004,684.004,575.682.23%63,258
Apr 29, 20264,786.004,786.004,582.004,582.004,476.04-2.01%51,756
Apr 28, 20264,758.004,758.004,656.004,676.004,567.86-1.31%81,164
Apr 27, 20264,818.004,836.004,712.004,738.004,628.43-1.66%60,690
Apr 24, 20264,894.005,005.004,796.004,818.004,706.58-0.90%72,102
Apr 23, 20264,876.004,996.004,821.304,862.004,749.56-1.22%57,135
Apr 22, 20264,950.004,950.004,878.004,922.004,808.170.57%67,510
Apr 21, 20264,800.004,934.004,800.004,894.004,780.820.08%80,155
Apr 20, 20264,800.004,934.004,800.004,890.004,776.91-1.01%59,160
Apr 17, 20264,750.004,958.004,750.004,940.004,825.762.75%203,047
Apr 16, 20264,850.004,978.004,786.154,808.004,696.817.27%214,555
Apr 15, 20264,562.004,600.004,462.004,482.004,378.35-1.58%124,063
Apr 14, 20264,438.004,564.004,432.004,554.004,448.682.11%94,438
Apr 13, 20264,690.004,690.004,308.004,460.004,356.86-0.40%42,657
Apr 10, 20264,440.004,578.004,440.004,478.004,374.440.09%88,104
Apr 9, 20264,700.004,700.004,444.004,474.004,370.53-0.67%60,916
Apr 8, 20264,378.004,546.004,301.914,504.004,399.846.83%113,824
Apr 7, 20264,226.004,430.004,172.004,216.004,118.50-0.33%64,699
Apr 2, 20264,135.004,241.234,109.434,230.004,132.180.12%34,384
Apr 1, 20264,285.004,300.004,184.504,225.004,127.292.18%76,204
Mar 31, 20264,275.004,275.004,110.004,135.004,039.370.12%72,650
Mar 30, 20264,335.004,335.004,095.004,130.004,034.49-0.48%171,100
Mar 27, 20264,260.004,265.004,129.854,150.004,054.03-1.89%63,453
Mar 26, 20264,260.004,280.004,195.004,230.004,132.18-1.17%153,989
Mar 25, 20264,265.004,340.004,245.004,280.004,181.021.66%78,523
Mar 24, 20264,010.004,261.784,010.004,210.004,112.640.12%258,021
Mar 23, 20264,340.004,340.003,995.604,205.004,107.75-0.12%146,353
Mar 20, 20264,230.004,260.004,114.554,210.004,112.641.08%524,306
Mar 19, 20264,330.004,355.004,160.004,165.004,068.68-4.80%102,295
Mar 18, 20264,415.004,464.684,345.004,375.004,273.82-0.23%73,934
Mar 17, 20264,350.004,425.004,305.004,385.004,283.590.92%112,512
Mar 16, 20264,250.004,575.004,200.004,345.004,244.52-0.57%100,212
Mar 13, 20264,390.004,467.254,267.504,370.004,268.94-1.02%58,796
Mar 12, 20264,470.004,690.004,380.004,415.004,312.90-1.56%70,288
Mar 11, 20264,420.004,505.004,365.004,485.004,381.281.24%471,928
Mar 10, 20264,110.004,505.004,110.004,430.004,327.552.78%546,372