Skip to main content
Morgan Sindall Group plc (LON:MGNS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,310.00
-185.00 (-4.12%)
Mar 9, 2026, 4:48 PM GMT

Morgan Sindall Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,285.004,437.004,260.004,320.00--3.89%47,017
Mar 6, 20264,745.004,745.004,445.004,495.004,495.00-0.77%81,802
Mar 5, 20264,455.004,685.004,455.004,530.004,530.00-3.00%63,249
Mar 4, 20264,610.004,675.004,494.004,670.004,670.000.97%79,953
Mar 3, 20264,815.004,815.004,585.004,625.004,625.00-4.05%147,531
Mar 2, 20264,765.004,950.004,755.004,820.004,820.00-2.63%80,899
Feb 27, 20265,240.005,240.004,950.004,950.004,950.00-1.20%113,935
Feb 26, 20265,160.005,340.005,010.005,010.005,010.00-2.72%130,909
Feb 25, 20265,250.005,390.005,080.005,150.005,150.00-3.38%113,483
Feb 24, 20265,460.005,460.005,330.005,330.005,330.00-1.48%131,606
Feb 23, 20265,730.005,730.005,380.005,410.005,410.00-2.17%61,893
Feb 20, 20265,450.005,530.005,380.005,530.005,530.002.79%60,442
Feb 19, 20265,440.005,440.005,330.005,380.005,380.00-0.55%42,870
Feb 18, 20265,500.005,500.005,340.005,410.005,410.000.56%85,735
Feb 17, 20265,230.005,400.005,230.005,380.005,380.00-0.37%80,713
Feb 16, 20265,450.005,450.005,310.005,400.005,400.00-180,001
Feb 13, 20265,540.005,540.005,300.005,400.005,400.001.69%412,997
Feb 12, 20265,420.005,499.605,250.005,310.005,310.005.15%356,084
Feb 11, 20264,990.005,060.004,917.645,050.005,050.001.00%108,397
Feb 10, 20265,100.005,100.004,975.005,000.005,000.00-0.20%41,290
Feb 9, 20265,020.005,100.004,915.005,010.005,010.00-0.40%45,513
Feb 6, 20264,905.005,050.004,830.005,030.005,030.001.93%44,663
Feb 5, 20264,990.005,000.004,905.004,935.004,935.00-1.10%106,135
Feb 4, 20265,020.005,090.004,940.004,990.004,990.000.20%42,797
Feb 3, 20265,190.005,190.004,935.004,980.004,980.00-2.35%102,135
Feb 2, 20264,950.005,100.004,885.005,100.005,100.003.45%94,403
Jan 30, 20264,900.004,985.004,900.004,930.004,930.000.61%132,343
Jan 29, 20264,950.004,950.004,870.004,900.004,900.000.41%51,872
Jan 28, 20264,995.004,995.004,880.004,880.004,880.00-1.61%56,495
Jan 27, 20264,930.004,960.004,895.004,960.004,960.000.92%48,812
Jan 26, 20264,950.004,950.004,830.004,915.004,915.000.51%39,495
Jan 23, 20264,950.004,950.004,860.004,890.004,890.00-0.41%46,966
Jan 22, 20264,870.004,940.004,850.004,910.004,910.001.55%97,866
Jan 21, 20264,945.004,945.004,760.004,835.004,835.00-0.72%103,195
Jan 20, 20264,895.004,960.004,820.004,870.004,870.00-1.91%47,260
Jan 19, 20265,020.005,020.004,750.004,965.004,965.00-0.40%47,487
Jan 16, 20264,995.004,995.004,865.004,985.004,985.000.50%164,450
Jan 15, 20264,820.004,960.004,765.004,960.004,960.003.12%66,423
Jan 14, 20264,885.004,885.004,770.004,810.004,810.00-0.62%53,233
Jan 13, 20264,945.004,945.004,810.004,840.004,840.00-1.22%69,282
Jan 12, 20264,905.004,965.004,820.004,900.004,900.00-0.51%210,139
Jan 9, 20264,850.004,945.004,800.004,925.004,925.001.34%380,552
Jan 8, 20264,880.004,926.504,845.004,860.004,860.00-0.82%168,996
Jan 7, 20264,995.004,995.004,735.004,900.004,900.002.51%115,074
Jan 6, 20264,750.004,905.004,685.004,780.004,780.000.74%96,961
Jan 5, 20264,740.004,800.004,660.004,745.004,745.002.37%240,356
Jan 2, 20264,795.004,795.004,547.254,635.004,635.00-0.32%93,438
Dec 31, 20254,795.004,795.004,621.574,650.004,650.00-0.32%13,168
Dec 30, 20254,695.004,695.004,630.004,665.004,665.000.32%46,172
Dec 29, 20254,700.004,700.004,620.004,650.004,650.00-0.11%31,269
Dec 24, 20254,695.004,720.004,655.004,655.004,655.00-0.96%11,682
Dec 23, 20254,795.004,795.004,660.004,700.004,700.00-0.32%48,159
Dec 22, 20254,860.004,860.004,654.234,715.004,715.000.43%30,195
Dec 19, 20254,905.004,905.004,620.004,695.004,695.000.11%87,686
Dec 18, 20254,455.004,695.004,455.004,690.004,690.001.08%63,294
Dec 17, 20254,715.004,715.004,630.004,640.004,640.000.22%93,476
Dec 16, 20254,520.004,780.004,520.004,630.004,630.00-2.32%86,312
Dec 15, 20254,650.004,760.004,625.004,740.004,740.002.60%44,955
Dec 12, 20254,665.004,745.004,620.004,620.004,620.00-0.32%67,870
Dec 11, 20254,880.004,880.004,620.004,635.004,635.00-0.64%109,492
Dec 10, 20254,845.004,875.004,665.004,665.004,665.00-3.72%203,772
Dec 9, 20254,605.004,870.004,605.004,845.004,845.000.41%125,403
Dec 8, 20254,790.004,825.004,770.004,825.004,825.000.94%86,769
Dec 5, 20254,580.004,865.004,580.004,780.004,780.00-0.42%189,997
Dec 4, 20254,705.004,810.004,705.004,800.004,800.001.59%92,839
Dec 3, 20254,655.004,730.004,655.004,725.004,725.000.85%143,036
Dec 2, 20254,785.004,785.004,680.004,685.004,685.00-0.43%84,486
Dec 1, 20254,785.004,785.004,645.004,705.004,705.00-0.95%218,231
Nov 28, 20254,655.004,755.004,655.004,750.004,750.000.96%72,173
Nov 27, 20254,650.004,710.004,630.004,705.004,705.001.18%104,476
Nov 26, 20254,570.004,650.374,535.004,650.004,650.001.86%161,835
Nov 25, 20254,510.004,580.004,490.004,565.004,565.001.67%186,438
Nov 24, 20254,455.004,540.004,455.004,490.004,490.000.45%225,689
Nov 21, 20254,445.004,515.004,420.004,470.004,470.00-186,504
Nov 20, 20254,425.004,505.004,415.004,470.004,470.001.59%111,253
Nov 19, 20254,365.004,420.004,295.004,400.004,400.002.21%145,677
Nov 18, 20254,205.004,360.004,205.004,305.004,305.00-1.60%129,913
Nov 17, 20254,410.004,460.004,345.004,375.004,375.00-0.68%39,002
Nov 14, 20254,385.004,445.004,330.004,405.004,405.00-0.79%64,565
Nov 13, 20254,445.004,510.004,440.004,440.004,440.00-0.45%126,172
Nov 12, 20254,470.004,505.004,435.004,460.004,460.00-0.56%114,136
Nov 11, 20254,485.004,510.004,440.004,485.004,485.000.56%57,891
Nov 10, 20254,440.004,480.004,400.004,460.004,460.001.71%116,740
Nov 7, 20254,475.004,495.004,340.004,385.004,385.00-2.12%135,420
Nov 6, 20254,555.004,570.004,480.004,480.004,480.00-2.08%74,616
Nov 5, 20254,580.004,585.004,515.004,575.004,575.000.44%83,304
Nov 4, 20254,590.004,600.004,525.004,555.004,555.00-0.87%56,201
Nov 3, 20254,650.004,655.004,565.004,595.004,595.00-1.18%33,480
Oct 31, 20254,650.004,695.004,605.004,650.004,650.00-0.11%75,321
Oct 30, 20254,745.004,745.004,635.004,655.004,655.00-0.75%48,917
Oct 29, 20254,795.004,795.004,680.004,690.004,690.00-1.37%51,293
Oct 28, 20254,700.004,755.004,680.004,755.004,755.000.11%58,412
Oct 27, 20254,920.004,920.004,695.004,750.004,750.000.53%168,749
Oct 24, 20254,890.004,890.004,625.004,725.004,725.000.53%55,031
Oct 23, 20254,510.004,915.004,510.004,700.004,700.00-0.21%216,434
Oct 22, 20254,880.004,880.004,660.004,710.004,710.000.64%47,685
Oct 21, 20254,560.004,790.004,560.004,680.004,680.00-1.99%74,268
Oct 20, 20254,800.004,838.574,745.004,775.004,775.00-0.21%53,579
Oct 17, 20254,620.004,855.004,620.004,785.004,785.00-1.24%82,548
Oct 16, 20254,905.004,950.004,795.004,845.004,845.00-0.62%63,866