Morgan Sindall Group (MGNS) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Morgan Sindall Group

Date Open High Low Close* Volume
21/12/2021 2,410.00p 2,460.00p 2,395.00p 2,445.00p 24422
20/12/2021 2,330.00p 2,380.00p 2,315.00p 2,380.00p 31577
17/12/2021 2,425.00p 2,440.00p 2,370.00p 2,400.00p 106866
16/12/2021 2,425.00p 2,445.00p 2,405.00p 2,420.00p 31832
15/12/2021 2,430.00p 2,430.00p 2,335.00p 2,395.00p 91877
14/12/2021 2,410.00p 2,476.95p 2,400.00p 2,425.00p 78533
13/12/2021 2,390.00p 2,520.00p 2,385.00p 2,400.00p 92318
10/12/2021 2,520.00p 2,565.00p 2,505.00p 2,510.00p 64650
09/12/2021 2,570.00p 2,570.00p 2,530.00p 2,530.00p 147388
08/12/2021 2,600.00p 2,600.00p 2,510.00p 2,540.00p 190951
07/12/2021 2,485.00p 2,535.00p 2,475.00p 2,500.00p 47474
06/12/2021 2,475.00p 2,507.45p 2,445.00p 2,460.00p 24169
03/12/2021 2,440.00p 2,450.00p 2,405.00p 2,435.00p 92453
02/12/2021 2,375.00p 2,425.00p 2,370.00p 2,405.00p 23778
01/12/2021 2,280.00p 2,425.00p 2,280.00p 2,400.00p 86968
30/11/2021 2,340.00p 2,420.00p 2,288.00p 2,375.00p 101596
29/11/2021 2,445.00p 2,445.00p 2,335.00p 2,385.00p 38186
26/11/2021 2,360.00p 2,380.00p 2,330.00p 2,340.00p 59306
25/11/2021 2,440.00p 2,475.00p 2,370.00p 2,425.00p 20549
24/11/2021 2,410.00p 2,425.00p 2,380.00p 2,410.00p 68064
23/11/2021 2,350.00p 2,420.00p 2,350.00p 2,385.00p 90163
22/11/2021 2,320.00p 2,441.67p 2,320.00p 2,410.00p 93224
19/11/2021 2,440.00p 2,500.00p 2,405.00p 2,440.00p 48645
18/11/2021 2,375.00p 2,440.00p 2,370.00p 2,415.00p 47235
17/11/2021 2,330.00p 2,405.00p 2,330.00p 2,390.00p 86622
16/11/2021 2,435.00p 2,435.00p 2,370.00p 2,375.00p 35762
15/11/2021 2,390.00p 2,430.00p 2,380.00p 2,415.00p 38177
12/11/2021 2,305.00p 2,370.00p 2,295.00p 2,370.00p 443351
11/11/2021 2,250.00p 2,315.00p 2,250.00p 2,300.00p 44460
10/11/2021 2,285.00p 2,310.00p 2,255.00p 2,260.00p 195916
09/11/2021 2,335.00p 2,340.00p 2,257.10p 2,285.00p 24924
08/11/2021 2,390.00p 2,390.00p 2,272.37p 2,315.00p 32969
05/11/2021 2,280.00p 2,310.00p 2,265.00p 2,300.00p 43285
04/11/2021 2,365.00p 2,365.00p 2,255.00p 2,280.00p 205942
03/11/2021 2,290.00p 2,314.50p 2,206.62p 2,260.00p 221230
02/11/2021 2,320.00p 2,340.00p 2,230.00p 2,230.00p 117243
01/11/2021 2,365.00p 2,365.00p 2,275.00p 2,300.00p 30270
29/10/2021 2,310.00p 2,325.00p 2,210.00p 2,275.00p 47250
28/10/2021 2,315.00p 2,328.75p 2,294.75p 2,300.00p 33176
27/10/2021 2,295.00p 2,365.00p 2,295.00p 2,310.00p 39324
26/10/2021 2,280.00p 2,360.00p 2,215.00p 2,355.00p 39183
25/10/2021 2,275.00p 2,378.50p 2,210.00p 2,325.00p 43772
22/10/2021 2,290.00p 2,305.00p 2,250.12p 2,285.00p 32839
21/10/2021 2,300.00p 2,310.00p 2,259.51p 2,295.00p 81993
20/10/2021 2,230.00p 2,330.00p 2,225.00p 2,315.00p 29525
19/10/2021 2,300.00p 2,381.84p 2,300.00p 2,330.00p 28938
18/10/2021 2,390.00p 2,440.00p 2,347.37p 2,365.00p 27737
15/10/2021 2,400.00p 2,415.50p 2,360.00p 2,370.00p 46613
14/10/2021 2,380.00p 2,380.00p 2,335.00p 2,345.00p 28886
13/10/2021 2,330.00p 2,375.00p 2,325.00p 2,340.00p 45529
12/10/2021 2,295.00p 2,335.00p 2,290.00p 2,315.00p 29989
11/10/2021 2,305.00p 2,340.00p 2,250.00p 2,310.00p 98790
08/10/2021 2,210.00p 2,335.00p 2,210.00p 2,310.00p 43709
07/10/2021 2,305.00p 2,330.00p 2,250.00p 2,310.00p 72990
06/10/2021 2,325.00p 2,345.00p 2,216.00p 2,295.00p 51127
05/10/2021 2,320.00p 2,355.00p 2,305.00p 2,345.00p 23448
04/10/2021 2,340.00p 2,370.00p 2,300.00p 2,330.00p 36371
01/10/2021 2,335.00p 2,390.00p 2,305.00p 2,350.00p 53936
30/09/2021 2,350.00p 2,390.00p 2,279.75p 2,385.00p 78265
29/09/2021 2,370.00p 2,410.00p 2,340.00p 2,365.00p 52287
28/09/2021 2,460.00p 2,550.00p 2,370.00p 2,390.00p 112455
27/09/2021 2,530.00p 2,635.00p 2,460.00p 2,465.00p 55235
24/09/2021 2,585.00p 2,660.00p 2,505.00p 2,505.00p 64308
23/09/2021 2,590.00p 2,625.00p 2,570.00p 2,600.00p 48116
22/09/2021 2,400.00p 2,585.00p 2,390.00p 2,575.00p 48330
21/09/2021 2,505.00p 2,530.00p 2,475.00p 2,505.00p 47842
20/09/2021 2,530.00p 2,530.00p 2,445.50p 2,485.00p 117472
17/09/2021 2,565.00p 2,590.00p 2,510.00p 2,510.00p 1097618
16/09/2021 2,505.00p 2,600.00p 2,505.00p 2,555.00p 58400
15/09/2021 2,565.00p 2,590.00p 2,508.03p 2,515.00p 40433
14/09/2021 2,440.00p 2,605.00p 2,440.00p 2,560.00p 39658
13/09/2021 2,555.00p 2,605.00p 2,550.00p 2,550.00p 138205
10/09/2021 2,605.00p 2,615.00p 2,570.00p 2,580.00p 38170
09/09/2021 2,515.00p 2,630.00p 2,505.00p 2,590.00p 94829
08/09/2021 2,545.00p 2,575.00p 2,525.00p 2,560.00p 226255
07/09/2021 2,585.00p 2,628.76p 2,565.00p 2,570.00p 70965
06/09/2021 2,700.00p 2,730.00p 2,600.00p 2,610.00p 54651
03/09/2021 2,630.00p 2,695.00p 2,624.90p 2,685.00p 81458
02/09/2021 2,625.00p 2,645.00p 2,600.00p 2,645.00p 167583
01/09/2021 2,615.00p 2,635.00p 2,555.00p 2,635.00p 55248
31/08/2021 2,460.00p 2,600.00p 2,460.00p 2,570.00p 71774
30/08/2021 2,525.00p 2,595.00p 2,525.00p 2,580.00p 45562
27/08/2021 2,525.00p 2,595.00p 2,525.00p 2,580.00p 45562
26/08/2021 2,585.00p 2,585.00p 2,510.05p 2,545.00p 36319
25/08/2021 2,490.00p 2,540.00p 2,415.00p 2,515.00p 56992
24/08/2021 2,425.00p 2,530.00p 2,417.42p 2,495.00p 73298
23/08/2021 2,585.00p 2,585.00p 2,450.00p 2,450.00p 81681
20/08/2021 2,425.00p 2,540.00p 2,425.00p 2,540.00p 45222
19/08/2021 2,455.00p 2,510.00p 2,440.00p 2,475.00p 58775
18/08/2021 2,485.00p 2,485.00p 2,385.00p 2,485.00p 208563
17/08/2021 2,405.00p 2,490.00p 2,355.48p 2,410.00p 65064
16/08/2021 2,390.00p 2,420.00p 2,360.00p 2,395.00p 46681
13/08/2021 2,420.00p 2,455.00p 2,375.00p 2,405.00p 73901
12/08/2021 2,320.00p 2,460.00p 2,320.00p 2,415.00p 59206
11/08/2021 2,355.00p 2,420.00p 2,305.00p 2,420.00p 73303
10/08/2021 2,345.00p 2,360.00p 2,295.00p 2,300.00p 98180
09/08/2021 2,340.00p 2,365.00p 2,317.93p 2,335.00p 84318
06/08/2021 2,340.00p 2,355.00p 2,295.00p 2,340.00p 64215
05/08/2021 2,270.00p 2,350.00p 2,257.21p 2,325.00p 79636
04/08/2021 2,470.00p 2,482.42p 2,280.00p 2,280.00p 137734
03/08/2021 2,425.00p 2,480.00p 2,405.15p 2,440.00p 54233
02/08/2021 2,400.00p 2,420.00p 2,354.75p 2,405.00p 66571
30/07/2021 2,400.00p 2,400.00p 2,335.00p 2,340.00p 39231
29/07/2021 2,360.00p 2,405.00p 2,340.00p 2,395.00p 51883
28/07/2021 2,365.00p 2,390.00p 2,310.00p 2,355.00p 77058
27/07/2021 2,345.00p 2,375.00p 2,295.00p 2,345.00p 40052
26/07/2021 2,345.00p 2,405.00p 2,315.00p 2,365.00p 46927
23/07/2021 2,420.00p 2,420.00p 2,315.00p 2,350.00p 81732
22/07/2021 2,275.00p 2,415.00p 2,271.14p 2,380.00p 313756
21/07/2021 2,020.00p 2,115.00p 2,010.00p 2,115.00p 57253
20/07/2021 2,045.00p 2,055.00p 1,982.00p 2,000.00p 73096
19/07/2021 2,130.00p 2,130.00p 1,978.00p 2,010.00p 104891
16/07/2021 2,175.00p 2,185.00p 2,115.00p 2,145.00p 41669
15/07/2021 2,225.00p 2,270.00p 2,160.00p 2,185.00p 53862
14/07/2021 2,240.00p 2,285.00p 2,224.25p 2,235.00p 20990
13/07/2021 2,270.00p 2,285.00p 2,240.00p 2,255.00p 28252
12/07/2021 2,295.00p 2,295.00p 2,240.00p 2,265.00p 23295
09/07/2021 2,275.00p 2,295.00p 2,260.00p 2,270.00p 98671
08/07/2021 2,275.00p 2,280.00p 2,240.00p 2,270.00p 40342
07/07/2021 2,225.00p 2,280.00p 2,225.00p 2,280.00p 42916
06/07/2021 2,255.00p 2,270.00p 2,223.33p 2,230.00p 25845
05/07/2021 2,165.00p 2,280.00p 2,135.00p 2,260.00p 71454
02/07/2021 2,170.00p 2,195.00p 2,155.00p 2,180.00p 23076
01/07/2021 2,190.00p 2,235.00p 2,147.68p 2,170.00p 43575
30/06/2021 2,180.00p 2,190.00p 2,155.00p 2,155.00p 62098
29/06/2021 2,185.00p 2,210.00p 2,185.00p 2,190.00p 37964
28/06/2021 2,155.00p 2,225.00p 2,155.00p 2,200.00p 36965
25/06/2021 2,160.00p 2,220.00p 2,160.00p 2,220.00p 34990
24/06/2021 2,245.00p 2,285.00p 2,210.00p 2,215.00p 47065
23/06/2021 2,180.00p 2,240.00p 2,154.28p 2,210.00p 28057
22/06/2021 2,195.00p 2,220.00p 2,160.00p 2,220.00p 45247
21/06/2021 2,160.00p 2,230.00p 2,150.00p 2,180.00p 51607
18/06/2021 2,215.00p 2,265.00p 2,195.00p 2,235.00p 126692
17/06/2021 2,180.00p 2,210.00p 2,180.00p 2,205.00p 51457
16/06/2021 2,225.00p 2,225.00p 2,200.00p 2,220.00p 71258
15/06/2021 2,220.00p 2,235.00p 2,200.00p 2,205.00p 52873
14/06/2021 2,200.00p 2,230.00p 2,195.00p 2,215.00p 25375
11/06/2021 2,180.00p 2,210.00p 2,162.20p 2,195.00p 34616
10/06/2021 2,185.00p 2,190.00p 2,150.00p 2,170.00p 39379
09/06/2021 2,225.00p 2,225.00p 2,185.00p 2,185.00p 32790
08/06/2021 2,260.00p 2,261.30p 2,185.00p 2,200.00p 47471
07/06/2021 2,225.00p 2,240.00p 2,195.00p 2,220.00p 37408
04/06/2021 2,340.00p 2,340.00p 2,225.00p 2,230.00p 25452
03/06/2021 2,280.00p 2,290.00p 2,234.10p 2,250.00p 34547
02/06/2021 2,260.00p 2,280.00p 2,223.00p 2,280.00p 46799
01/06/2021 2,175.00p 2,280.00p 2,175.00p 2,270.00p 23362
31/05/2021 2,300.00p 2,300.00p 2,225.00p 2,235.00p 41794
28/05/2021 2,300.00p 2,300.00p 2,225.00p 2,235.00p 41794
27/05/2021 2,285.00p 2,300.00p 2,260.00p 2,275.00p 76999
26/05/2021 2,240.00p 2,320.00p 2,240.00p 2,285.00p 254705
25/05/2021 2,260.00p 2,265.00p 2,235.00p 2,245.00p 44085
24/05/2021 2,235.00p 2,260.00p 2,228.03p 2,250.00p 31462
21/05/2021 2,220.00p 2,260.00p 2,212.93p 2,245.00p 114347
20/05/2021 2,200.00p 2,235.00p 2,200.00p 2,225.00p 29680
19/05/2021 2,220.00p 2,255.00p 2,200.00p 2,225.00p 46927
18/05/2021 2,265.00p 2,265.00p 2,210.00p 2,240.00p 40627
17/05/2021 2,170.00p 2,210.00p 2,150.00p 2,200.00p 115572
14/05/2021 2,250.00p 2,275.00p 2,190.00p 2,205.00p 118798
13/05/2021 2,265.00p 2,285.00p 2,198.79p 2,275.00p 49430
12/05/2021 2,300.00p 2,305.00p 2,260.00p 2,265.00p 90190
11/05/2021 2,305.00p 2,345.00p 2,278.87p 2,290.00p 122012
10/05/2021 2,365.00p 2,365.00p 2,310.00p 2,340.00p 92640
07/05/2021 2,305.00p 2,350.00p 2,276.23p 2,350.00p 75434
06/05/2021 2,240.00p 2,285.00p 2,232.50p 2,280.00p 122315
05/05/2021 2,305.00p 2,305.00p 2,215.00p 2,240.00p 167177
04/05/2021 2,310.00p 2,324.60p 2,281.12p 2,290.00p 216838
03/05/2021 2,295.00p 2,305.00p 2,270.00p 2,300.00p 77855
30/04/2021 2,295.00p 2,305.00p 2,270.00p 2,300.00p 77855
29/04/2021 2,285.00p 2,290.00p 2,275.00p 2,275.00p 66257
28/04/2021 2,320.00p 2,350.00p 2,305.00p 2,310.00p 279851
27/04/2021 2,270.00p 2,315.00p 2,245.00p 2,305.00p 307501
26/04/2021 2,240.00p 2,275.00p 2,185.25p 2,260.00p 144056
23/04/2021 2,200.00p 2,265.00p 2,151.25p 2,225.00p 402353
22/04/2021 1,960.00p 2,240.00p 1,960.00p 2,235.00p 1700759
21/04/2021 1,850.00p 1,901.58p 1,850.00p 1,868.00p 49421
20/04/2021 1,904.00p 1,922.00p 1,888.00p 1,898.00p 54921
19/04/2021 1,928.00p 1,948.00p 1,905.62p 1,910.00p 79462
16/04/2021 1,934.00p 1,938.55p 1,886.00p 1,900.00p 79931
15/04/2021 1,950.00p 1,950.00p 1,892.00p 1,900.00p 52749
14/04/2021 1,868.00p 1,914.00p 1,867.40p 1,904.00p 49437
13/04/2021 1,840.00p 1,924.00p 1,840.00p 1,890.00p 68983
12/04/2021 1,856.00p 1,894.00p 1,784.00p 1,888.00p 68095
09/04/2021 1,886.00p 1,892.00p 1,870.00p 1,892.00p 64767
08/04/2021 1,838.00p 1,888.00p 1,838.00p 1,878.00p 71590
07/04/2021 1,832.00p 1,846.00p 1,798.00p 1,846.00p 100598
06/04/2021 1,840.00p 1,840.00p 1,782.00p 1,800.00p 66422
02/04/2021 1,854.00p 1,876.00p 1,758.00p 1,782.00p 44615
01/04/2021 1,854.00p 1,876.00p 1,758.00p 1,782.00p 44615
31/03/2021 1,800.00p 1,800.00p 1,760.00p 1,766.00p 83566
30/03/2021 1,704.00p 1,774.00p 1,704.00p 1,770.00p 55360
29/03/2021 1,780.00p 1,796.00p 1,748.62p 1,764.00p 55856
26/03/2021 1,720.00p 1,780.00p 1,692.00p 1,768.00p 639391
25/03/2021 1,708.00p 1,724.79p 1,666.00p 1,670.00p 331407
24/03/2021 1,700.00p 1,774.10p 1,664.00p 1,670.00p 218548
23/03/2021 1,686.00p 1,692.00p 1,662.55p 1,670.00p 59993
22/03/2021 1,742.00p 1,742.00p 1,676.81p 1,680.00p 71913
19/03/2021 1,716.00p 1,756.00p 1,696.00p 1,704.00p 135857
18/03/2021 1,668.00p 1,756.00p 1,668.00p 1,750.00p 72819
17/03/2021 1,770.00p 1,770.00p 1,718.00p 1,744.00p 44985
16/03/2021 1,812.00p 1,812.00p 1,734.00p 1,750.00p 67048

*Close Price adjusted for both dividends and splits