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
29/05/2024 2,480.00p 2,510.00p 2,455.00p 2,480.00p 158791
28/05/2024 2,500.00p 2,539.75p 2,480.00p 2,480.00p 171062
24/05/2024 2,500.00p 2,530.00p 2,465.00p 2,530.00p 80048
23/05/2024 2,475.00p 2,505.00p 2,460.00p 2,500.00p 108740
22/05/2024 2,435.00p 2,495.00p 2,425.00p 2,485.00p 50628
21/05/2024 2,430.00p 2,480.00p 2,420.00p 2,455.00p 86690
20/05/2024 2,425.00p 2,450.00p 2,375.00p 2,440.00p 37467
17/05/2024 2,405.00p 2,440.00p 2,385.00p 2,420.00p 48268
16/05/2024 2,460.00p 2,465.00p 2,400.00p 2,415.00p 52098
15/05/2024 2,480.00p 2,480.00p 2,405.00p 2,455.00p 45902
14/05/2024 2,400.00p 2,430.00p 2,325.09p 2,430.00p 48081
13/05/2024 2,420.00p 2,435.00p 2,394.19p 2,415.00p 53952
10/05/2024 2,470.00p 2,470.00p 2,420.00p 2,420.00p 64083
09/05/2024 2,460.00p 2,460.00p 2,400.30p 2,425.00p 34755
08/05/2024 2,435.00p 2,447.50p 2,390.00p 2,425.00p 75070
07/05/2024 2,375.00p 2,495.00p 2,365.00p 2,425.00p 82878
03/05/2024 2,345.00p 2,365.00p 2,315.00p 2,355.00p 76407
02/05/2024 2,305.00p 2,335.00p 2,250.00p 2,335.00p 157674
01/05/2024 2,260.00p 2,300.00p 2,245.00p 2,250.00p 88538
30/04/2024 2,280.00p 2,300.00p 2,255.00p 2,265.00p 176305
29/04/2024 2,320.00p 2,320.00p 2,250.00p 2,265.00p 120192
26/04/2024 2,255.00p 2,295.00p 2,240.00p 2,265.00p 89425
25/04/2024 2,370.00p 2,370.00p 2,170.00p 2,255.00p 301518
24/04/2024 2,350.00p 2,350.00p 2,280.00p 2,290.00p 82288
23/04/2024 2,310.00p 2,330.00p 2,295.00p 2,330.00p 134040
22/04/2024 2,290.00p 2,315.00p 2,280.00p 2,295.00p 117108
19/04/2024 2,285.00p 2,329.00p 2,230.00p 2,270.00p 28566
18/04/2024 2,305.00p 2,310.00p 2,247.50p 2,285.00p 21587
17/04/2024 2,230.00p 2,300.00p 2,230.00p 2,265.00p 45221
16/04/2024 2,260.00p 2,267.00p 2,225.00p 2,255.00p 37579
15/04/2024 2,300.00p 2,320.00p 2,270.00p 2,285.00p 25238
12/04/2024 2,330.00p 2,330.00p 2,275.00p 2,285.00p 34357
11/04/2024 2,260.00p 2,345.00p 2,220.00p 2,265.00p 41863
10/04/2024 2,265.00p 2,265.00p 2,220.00p 2,230.00p 33490
09/04/2024 2,200.00p 2,310.00p 2,200.00p 2,240.00p 62339
08/04/2024 2,290.00p 2,335.00p 2,205.00p 2,265.00p 95201
05/04/2024 2,255.00p 2,385.00p 2,245.10p 2,270.00p 37001
04/04/2024 2,295.00p 2,305.00p 2,266.20p 2,285.00p 165063
03/04/2024 2,345.00p 2,435.00p 2,270.00p 2,290.00p 65692
02/04/2024 2,325.00p 2,417.40p 2,280.00p 2,300.00p 65477
28/03/2024 2,325.00p 2,344.90p 2,310.00p 2,320.00p 46311
27/03/2024 2,310.00p 2,335.00p 2,300.00p 2,335.00p 198069
26/03/2024 2,310.00p 2,330.00p 2,284.49p 2,305.00p 139719
25/03/2024 2,300.00p 2,304.90p 2,265.00p 2,300.00p 50157
22/03/2024 2,365.00p 2,370.00p 2,260.00p 2,290.00p 62113
21/03/2024 2,305.00p 2,345.00p 2,275.00p 2,345.00p 165178
20/03/2024 2,260.00p 2,280.00p 2,260.00p 2,280.00p 61143
19/03/2024 2,260.00p 2,295.00p 2,240.00p 2,280.00p 41325
18/03/2024 2,310.00p 2,310.00p 2,275.00p 2,275.00p 38769
15/03/2024 2,320.00p 2,320.00p 2,285.00p 2,295.00p 82297
14/03/2024 2,325.00p 2,335.00p 2,301.77p 2,315.00p 34940
13/03/2024 2,400.00p 2,400.00p 2,303.04p 2,320.00p 58818
12/03/2024 2,305.00p 2,315.00p 2,280.00p 2,315.00p 34606
11/03/2024 2,300.00p 2,320.00p 2,270.00p 2,290.00p 39281
08/03/2024 2,320.00p 2,365.00p 2,295.00p 2,295.00p 33922
07/03/2024 2,295.00p 2,335.00p 2,285.00p 2,335.00p 59065
06/03/2024 2,270.00p 2,305.00p 2,260.00p 2,290.00p 211707
05/03/2024 2,280.00p 2,298.80p 2,243.03p 2,270.00p 56895
04/03/2024 2,395.00p 2,483.00p 2,260.00p 2,280.00p 216232
01/03/2024 2,360.00p 2,360.00p 2,297.40p 2,345.00p 42513
29/02/2024 2,340.00p 2,370.00p 2,335.00p 2,345.00p 82777
28/02/2024 2,305.00p 2,340.00p 2,295.00p 2,325.00p 53543
27/02/2024 2,270.00p 2,310.00p 2,240.00p 2,300.00p 120249
26/02/2024 2,230.00p 2,295.00p 2,197.50p 2,265.00p 55002
23/02/2024 2,330.00p 2,330.00p 2,225.00p 2,240.00p 70588
22/02/2024 2,310.00p 2,368.95p 2,225.00p 2,290.00p 92913
21/02/2024 2,235.00p 2,235.00p 2,150.00p 2,215.00p 107426
20/02/2024 2,235.00p 2,305.00p 2,195.00p 2,215.00p 16898
19/02/2024 2,220.00p 2,260.00p 2,175.00p 2,245.00p 18560
16/02/2024 2,200.00p 2,225.00p 2,180.00p 2,210.00p 35826
15/02/2024 2,280.00p 2,280.00p 2,170.00p 2,180.00p 88387
14/02/2024 2,190.00p 2,225.00p 2,169.80p 2,200.00p 18391
13/02/2024 2,225.00p 2,295.00p 2,155.00p 2,180.00p 21462
12/02/2024 2,205.00p 2,245.00p 2,185.00p 2,230.00p 57822
09/02/2024 2,230.00p 2,245.00p 2,170.00p 2,185.00p 66231
08/02/2024 2,250.00p 2,275.00p 2,220.00p 2,230.00p 32832
07/02/2024 2,255.00p 2,294.60p 2,230.00p 2,240.00p 43969
06/02/2024 2,325.00p 2,325.00p 2,225.00p 2,260.00p 30291
05/02/2024 2,260.00p 2,274.67p 2,220.00p 2,220.00p 119571
02/02/2024 2,325.00p 2,325.00p 2,260.00p 2,265.00p 11850
01/02/2024 2,275.00p 2,315.00p 2,235.00p 2,285.00p 25631
31/01/2024 2,245.00p 2,300.00p 2,245.00p 2,265.00p 22813
30/01/2024 2,230.00p 2,265.20p 2,225.00p 2,255.00p 23494
29/01/2024 2,265.00p 2,420.00p 2,228.57p 2,245.00p 16466
26/01/2024 2,335.00p 2,335.00p 2,225.00p 2,260.00p 18774
25/01/2024 2,230.00p 2,235.00p 2,190.00p 2,235.00p 13235
24/01/2024 2,200.00p 2,210.00p 2,190.00p 2,210.00p 12620
23/01/2024 2,195.00p 2,230.00p 2,187.01p 2,205.00p 53451
22/01/2024 2,180.00p 2,215.00p 2,165.00p 2,205.00p 22243
19/01/2024 2,180.00p 2,215.00p 2,165.00p 2,175.00p 31447
18/01/2024 2,170.00p 2,185.00p 2,130.00p 2,175.00p 59665
17/01/2024 2,225.00p 2,225.00p 2,130.00p 2,150.00p 22916
16/01/2024 2,190.00p 2,215.00p 2,175.00p 2,205.00p 19171
15/01/2024 2,215.00p 2,215.00p 2,165.00p 2,190.00p 34147
12/01/2024 2,230.00p 2,230.00p 2,165.00p 2,195.00p 99873
11/01/2024 2,170.00p 2,185.20p 2,150.00p 2,160.00p 27058
10/01/2024 2,160.00p 2,170.00p 2,150.00p 2,170.00p 16259
09/01/2024 2,150.00p 2,178.00p 2,145.00p 2,170.00p 22816
08/01/2024 2,110.00p 2,175.00p 2,030.00p 2,175.00p 23878
05/01/2024 2,125.00p 2,170.00p 2,085.00p 2,155.00p 22542
04/01/2024 2,160.00p 2,175.00p 2,112.50p 2,175.00p 22782
03/01/2024 2,230.00p 2,230.00p 2,130.00p 2,155.00p 18668
02/01/2024 2,200.00p 2,225.00p 2,165.00p 2,175.00p 18805
29/12/2023 2,210.00p 2,229.70p 2,205.00p 2,215.00p 6670
28/12/2023 2,210.00p 2,225.00p 2,195.00p 2,220.00p 16004
27/12/2023 2,250.00p 2,260.00p 2,215.00p 2,220.00p 29330
22/12/2023 2,200.00p 2,250.00p 2,196.46p 2,250.00p 19099
21/12/2023 2,170.00p 2,245.00p 2,170.00p 2,220.00p 21067
20/12/2023 2,170.00p 2,239.93p 2,145.00p 2,205.00p 32428
19/12/2023 2,100.00p 2,145.00p 2,100.00p 2,145.00p 20482
18/12/2023 2,145.00p 2,182.50p 2,115.00p 2,135.00p 24604
15/12/2023 2,135.00p 2,175.00p 2,115.00p 2,145.00p 64829
14/12/2023 2,120.00p 2,160.00p 2,113.74p 2,140.00p 23016
13/12/2023 2,100.00p 2,160.00p 2,070.00p 2,090.00p 44482
12/12/2023 2,105.00p 2,170.00p 2,080.00p 2,085.00p 48124
11/12/2023 2,020.00p 2,095.00p 2,020.00p 2,095.00p 26471
08/12/2023 2,080.00p 2,080.00p 2,050.00p 2,060.00p 27515
07/12/2023 2,170.00p 2,170.00p 2,035.00p 2,075.00p 52668
06/12/2023 2,070.00p 2,115.00p 2,059.00p 2,075.00p 19608
05/12/2023 2,050.00p 2,125.00p 2,039.49p 2,070.00p 29335
04/12/2023 2,050.00p 2,075.00p 2,015.00p 2,040.00p 20324
01/12/2023 2,020.00p 2,085.00p 2,020.00p 2,055.00p 25662
30/11/2023 2,120.00p 2,120.00p 2,035.00p 2,035.00p 96962
29/11/2023 2,040.00p 2,095.00p 2,040.00p 2,070.00p 16810
28/11/2023 2,040.00p 2,075.00p 2,030.00p 2,070.00p 25391
27/11/2023 2,065.00p 2,185.00p 2,040.00p 2,055.00p 21813
24/11/2023 2,055.00p 2,095.00p 2,045.00p 2,065.00p 17240
23/11/2023 2,115.00p 2,115.00p 2,032.42p 2,075.00p 12769
22/11/2023 2,025.00p 2,055.00p 2,015.00p 2,035.00p 48654
21/11/2023 2,130.00p 2,130.00p 2,025.00p 2,025.00p 49563
20/11/2023 2,065.00p 2,099.85p 2,045.00p 2,050.00p 27235
17/11/2023 2,055.00p 2,085.00p 2,040.00p 2,070.00p 32748
16/11/2023 2,165.00p 2,165.00p 2,025.00p 2,025.00p 53167
15/11/2023 2,130.00p 2,130.00p 2,055.00p 2,070.00p 59899
14/11/2023 2,030.00p 2,076.01p 1,992.00p 2,075.00p 64930
13/11/2023 1,990.00p 2,035.00p 1,987.98p 2,015.00p 128451
10/11/2023 1,978.00p 2,004.00p 1,952.00p 1,994.00p 14274
09/11/2023 1,968.00p 1,998.00p 1,936.00p 1,978.00p 19633
08/11/2023 1,936.00p 1,978.00p 1,920.00p 1,958.00p 28071
07/11/2023 1,844.00p 1,936.00p 1,844.00p 1,926.00p 53842
06/11/2023 1,960.00p 2,050.00p 1,902.80p 1,928.00p 39023
03/11/2023 2,020.00p 2,070.00p 1,946.29p 1,984.00p 27618
02/11/2023 1,920.00p 2,010.00p 1,920.00p 1,988.00p 93907
01/11/2023 1,868.00p 1,906.00p 1,852.00p 1,898.00p 26296
31/10/2023 1,938.00p 1,952.00p 1,872.00p 1,880.00p 26239
30/10/2023 1,870.00p 1,912.00p 1,852.00p 1,858.00p 35736
27/10/2023 1,872.00p 1,874.00p 1,796.00p 1,854.00p 29022
26/10/2023 1,774.00p 1,860.00p 1,768.00p 1,816.00p 53449
25/10/2023 1,938.00p 1,956.00p 1,834.00p 1,860.00p 49946
24/10/2023 1,946.00p 1,990.00p 1,929.98p 1,934.00p 52816
23/10/2023 1,920.00p 1,964.00p 1,910.76p 1,964.00p 36368
20/10/2023 1,932.00p 1,996.00p 1,912.00p 1,952.00p 38550
19/10/2023 1,930.00p 1,958.00p 1,922.16p 1,950.00p 52685
18/10/2023 1,958.00p 2,015.00p 1,910.00p 1,950.00p 139306
17/10/2023 1,954.00p 1,987.12p 1,940.00p 1,972.00p 21234
16/10/2023 1,938.00p 1,954.00p 1,928.00p 1,950.00p 118228
13/10/2023 2,045.00p 2,045.00p 1,914.00p 1,924.00p 173251
12/10/2023 1,932.00p 2,015.00p 1,929.03p 1,956.00p 30088
11/10/2023 2,050.00p 2,050.00p 1,920.00p 1,960.00p 114904
10/10/2023 1,942.00p 1,972.00p 1,918.00p 1,968.00p 16512
09/10/2023 1,900.00p 1,960.00p 1,877.00p 1,928.00p 28767
06/10/2023 1,906.00p 1,936.00p 1,866.00p 1,936.00p 29772
05/10/2023 1,958.00p 1,958.00p 1,890.00p 1,906.00p 55025
04/10/2023 1,960.00p 2,015.00p 1,884.00p 1,952.00p 60744
03/10/2023 1,902.00p 2,010.00p 1,902.00p 1,960.00p 52937
02/10/2023 2,150.00p 2,150.00p 1,990.00p 1,996.00p 34701
29/09/2023 2,020.00p 2,095.00p 2,017.03p 2,055.00p 78540
28/09/2023 2,070.00p 2,110.00p 2,035.00p 2,055.00p 50799
27/09/2023 2,080.00p 2,130.00p 2,080.00p 2,095.00p 235212
26/09/2023 2,085.00p 2,135.00p 2,080.00p 2,115.00p 277267
25/09/2023 2,045.00p 2,120.00p 2,045.00p 2,100.00p 46400
22/09/2023 2,085.00p 2,120.00p 2,080.00p 2,095.00p 116524
21/09/2023 2,055.00p 2,125.00p 2,020.00p 2,100.00p 39980
20/09/2023 2,105.00p 2,120.00p 2,060.00p 2,095.00p 40615
19/09/2023 2,035.00p 2,075.00p 2,035.00p 2,060.00p 16947
18/09/2023 2,075.00p 2,077.50p 2,035.00p 2,040.00p 102518
15/09/2023 2,080.00p 2,100.00p 2,035.00p 2,070.00p 151675
14/09/2023 2,050.00p 2,065.00p 2,010.00p 2,055.00p 81757
13/09/2023 2,005.00p 2,020.00p 1,953.40p 2,020.00p 67233
12/09/2023 2,030.00p 2,042.50p 2,000.00p 2,010.00p 415059
11/09/2023 1,988.00p 2,025.00p 1,978.00p 2,025.00p 263325
08/09/2023 1,956.00p 1,984.00p 1,954.00p 1,980.00p 14477
07/09/2023 1,920.00p 1,980.00p 1,920.00p 1,960.00p 18100
06/09/2023 1,928.00p 1,980.00p 1,928.00p 1,968.00p 48847
05/09/2023 1,932.00p 1,966.31p 1,932.00p 1,960.00p 21527
04/09/2023 1,926.00p 2,035.00p 1,926.00p 1,958.00p 14869
01/09/2023 1,972.00p 1,981.00p 1,950.00p 1,976.00p 36498
31/08/2023 1,910.00p 1,978.00p 1,906.00p 1,974.00p 152258
30/08/2023 2,000.00p 2,000.00p 1,944.00p 1,954.00p 55652
29/08/2023 1,900.00p 1,976.50p 1,880.00p 1,950.00p 61379
25/08/2023 1,944.00p 1,946.00p 1,920.00p 1,924.00p 10407
24/08/2023 1,922.00p 1,958.00p 1,920.00p 1,934.00p 14447
23/08/2023 1,966.00p 1,969.23p 1,920.00p 1,922.00p 19909
22/08/2023 1,988.00p 1,988.00p 1,910.00p 1,928.00p 70591
21/08/2023 1,918.00p 1,998.00p 1,900.00p 1,900.00p 62291
18/08/2023 1,914.00p 1,956.00p 1,900.00p 1,900.00p 62939
17/08/2023 1,940.00p 1,940.00p 1,890.00p 1,910.00p 57217
16/08/2023 1,888.00p 1,950.00p 1,888.00p 1,900.00p 38664
15/08/2023 1,898.00p 1,950.00p 1,880.00p 1,890.00p 45269
14/08/2023 1,958.00p 1,958.00p 1,858.00p 1,884.00p 25238

*Close Price adjusted for both dividends and splits