Skip to main content
logo
Morgan Sindall Group plc (LON:MGNS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,576.00
+40.00 (0.88%)
Aug 14, 2026, 4:35 PM GMT

Morgan Sindall Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20264,530.004,582.004,504.004,576.004,576.000.88%59,108
Aug 13, 20264,646.004,646.004,498.004,536.004,536.000.76%54,097
Aug 12, 20264,474.004,544.004,402.004,502.004,502.001.17%100,378
Aug 11, 20264,432.004,540.004,387.204,450.004,450.00-0.04%184,446
Aug 10, 20264,480.004,538.004,452.004,452.004,452.00-0.93%326,197
Aug 7, 20264,454.004,588.004,440.004,494.004,494.000.58%72,752
Aug 6, 20264,252.004,474.004,252.004,468.004,468.000.09%87,260
Aug 5, 20264,400.004,504.004,274.144,464.004,464.001.45%71,599
Aug 4, 20264,406.004,440.004,358.004,400.004,400.000.46%133,167
Aug 3, 20264,540.004,572.004,358.004,380.004,380.00-1.13%187,215
Jul 31, 20264,460.004,540.004,430.004,430.004,430.00-0.67%94,062
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
Jun 25, 20264,800.005,020.004,800.004,944.004,944.001.48%134,049
Jun 24, 20264,800.004,872.004,708.004,872.004,872.003.18%118,438
Jun 23, 20264,658.004,738.004,642.004,722.004,722.00-0.71%119,080
Jun 22, 20264,900.004,900.004,608.004,756.004,756.001.15%77,841
Jun 19, 20264,660.004,738.004,660.004,702.004,702.00-0.80%276,110
Jun 18, 20264,642.004,740.004,642.004,740.004,740.001.28%62,641
Jun 17, 20264,608.004,692.004,458.004,680.004,680.001.34%98,198
Jun 16, 20264,620.004,660.004,542.004,618.004,618.000.09%39,053
Jun 15, 20264,580.004,710.004,580.004,614.004,614.000.13%68,214
Jun 12, 20264,592.004,652.004,571.004,608.004,608.001.86%126,080
Jun 11, 20264,430.004,532.004,390.004,524.004,524.001.62%64,687
Jun 10, 20264,420.004,520.004,396.004,452.004,452.000.50%139,931
Jun 9, 20264,458.004,516.004,414.004,430.004,430.00-0.58%163,278
Jun 8, 20264,436.004,488.004,388.004,456.004,456.00-0.89%76,853