Skip to main content
Morgan Sindall Group plc (LON:MGNS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,686.00
+10.00 (0.21%)
Apr 29, 2026, 11:37 AM GMT

Morgan Sindall Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,786.004,786.004,648.004,684.00-0.17%9,473
Apr 28, 20264,758.004,758.004,656.004,676.004,676.00-1.31%81,164
Apr 27, 20264,818.004,836.004,712.004,738.004,738.00-1.66%59,788
Apr 24, 20264,894.005,005.004,796.004,818.004,818.00-0.90%72,102
Apr 23, 20264,852.004,888.004,822.004,862.004,862.00-1.22%57,131
Apr 22, 20264,950.004,950.004,878.004,922.004,922.000.57%66,957
Apr 21, 20264,800.004,934.004,800.004,894.004,894.000.08%80,155
Apr 20, 20264,800.004,934.004,800.004,890.004,890.00-1.01%59,160
Apr 17, 20264,750.004,958.004,750.004,940.004,940.002.75%203,047
Apr 16, 20264,850.004,978.004,788.004,808.004,808.007.27%214,541
Apr 15, 20264,600.004,572.004,462.004,482.004,482.00-1.58%124,058
Apr 14, 20264,438.004,564.004,432.004,554.004,554.002.11%94,438
Apr 13, 20264,690.004,690.004,308.004,460.004,460.00-0.40%42,657
Apr 10, 20264,440.004,578.004,440.004,478.004,478.000.09%87,127
Apr 9, 20264,700.004,700.004,444.004,474.004,474.00-0.67%60,916
Apr 8, 20264,378.004,546.004,301.914,504.004,504.006.83%113,824
Apr 7, 20264,226.004,258.004,174.004,216.004,216.00-0.33%64,690
Apr 2, 20264,135.004,241.234,109.434,230.004,230.000.12%34,384
Apr 1, 20264,285.004,300.004,184.504,225.004,225.002.18%76,204
Mar 31, 20264,275.004,275.004,110.004,135.004,135.000.12%70,530
Mar 30, 20264,335.004,335.004,100.004,130.004,130.00-0.48%99,556
Mar 27, 20264,260.004,265.004,129.854,150.004,150.00-1.89%63,453
Mar 26, 20264,260.004,280.004,195.004,230.004,230.00-1.17%153,989
Mar 25, 20264,265.004,340.004,245.004,280.004,280.001.66%78,523
Mar 24, 20264,010.004,261.784,010.004,210.004,210.000.12%258,021
Mar 23, 20264,340.004,340.004,000.004,205.004,205.00-0.12%146,348
Mar 20, 20264,230.004,260.004,114.554,210.004,210.001.08%524,306
Mar 19, 20264,330.004,355.004,160.004,165.004,165.00-4.80%102,295
Mar 18, 20264,415.004,464.684,345.004,375.004,375.00-0.23%73,934
Mar 17, 20264,350.004,425.004,305.004,385.004,385.000.92%112,512
Mar 16, 20264,250.004,575.004,200.004,345.004,345.00-0.57%100,212
Mar 13, 20264,390.004,467.254,267.504,370.004,370.00-1.02%58,796
Mar 12, 20264,470.004,690.004,380.004,415.004,415.00-1.56%70,288
Mar 11, 20264,420.004,505.004,365.004,485.004,485.001.24%471,928
Mar 10, 20264,110.004,505.004,110.004,430.004,430.002.78%546,372
Mar 9, 20264,285.004,437.004,260.004,310.004,310.00-4.12%75,984
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%131,607
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%60,448
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%85,739
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, 20265,540.005,540.005,290.005,400.005,400.001.69%413,001
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%44,964
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, 20264,885.004,945.004,770.004,810.004,810.00-0.62%53,236
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%88,352
Dec 18, 20254,455.004,695.004,455.004,690.004,690.001.08%63,298
Dec 17, 20254,715.004,715.004,625.004,640.004,640.000.22%93,478
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, 20254,580.004,870.004,580.004,780.004,780.00-0.42%190,000
Dec 4, 20254,705.004,810.004,705.004,800.004,800.001.59%92,839