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
10/08/2023 1,880.00p 1,968.00p 1,838.00p 1,894.00p 37277
09/08/2023 1,922.00p 1,980.00p 1,822.00p 1,860.00p 34218
08/08/2023 1,848.00p 1,910.00p 1,836.00p 1,836.00p 22751
07/08/2023 1,870.00p 1,948.50p 1,812.00p 1,856.00p 34110
04/08/2023 1,886.00p 1,940.00p 1,846.00p 1,874.00p 36608
03/08/2023 1,866.00p 1,920.00p 1,772.00p 1,878.00p 53175
02/08/2023 1,938.00p 1,938.00p 1,872.00p 1,912.00p 30070
01/08/2023 1,888.00p 1,924.00p 1,863.00p 1,924.00p 17723
31/07/2023 1,866.00p 1,929.12p 1,800.00p 1,908.00p 54766
28/07/2023 1,916.00p 1,928.24p 1,869.80p 1,890.00p 31454
27/07/2023 1,946.00p 1,964.00p 1,881.00p 1,942.00p 19535
26/07/2023 1,910.00p 1,938.00p 1,910.00p 1,938.00p 27734
25/07/2023 1,900.00p 1,960.00p 1,872.00p 1,942.00p 31688
24/07/2023 1,882.00p 1,932.00p 1,882.00p 1,920.00p 38106
21/07/2023 1,894.00p 1,934.00p 1,894.00p 1,908.00p 51433
20/07/2023 1,890.00p 1,946.00p 1,880.00p 1,916.00p 39640
19/07/2023 1,850.00p 1,898.00p 1,850.00p 1,890.00p 62781
18/07/2023 1,770.00p 1,827.58p 1,770.00p 1,824.00p 17305
17/07/2023 1,826.00p 1,863.00p 1,794.00p 1,808.00p 46083
14/07/2023 1,764.00p 1,874.00p 1,655.18p 1,832.00p 32416
13/07/2023 1,804.00p 1,830.00p 1,784.00p 1,830.00p 67160
12/07/2023 1,752.00p 1,824.00p 1,752.00p 1,800.00p 87766
11/07/2023 1,852.00p 1,852.00p 1,774.00p 1,792.00p 55753
10/07/2023 1,784.00p 1,793.70p 1,768.00p 1,784.00p 27739
07/07/2023 1,776.00p 1,794.00p 1,760.00p 1,778.00p 51749
06/07/2023 1,872.00p 1,882.00p 1,780.00p 1,780.00p 49867
05/07/2023 2,015.00p 2,015.00p 1,818.00p 1,844.00p 35273
04/07/2023 1,838.00p 1,908.00p 1,836.00p 1,854.00p 20684
03/07/2023 1,834.00p 1,949.07p 1,818.00p 1,840.00p 29722
30/06/2023 1,898.00p 1,898.00p 1,779.60p 1,830.00p 62676
29/06/2023 1,796.00p 1,876.00p 1,770.00p 1,820.00p 76070
28/06/2023 1,678.00p 1,752.00p 1,640.14p 1,740.00p 35484
27/06/2023 1,732.00p 1,792.00p 1,702.00p 1,706.00p 50744
26/06/2023 1,712.00p 1,822.00p 1,692.00p 1,722.00p 33516
23/06/2023 1,764.00p 1,764.00p 1,728.00p 1,738.00p 32915
22/06/2023 1,794.00p 1,796.00p 1,733.84p 1,768.00p 37246
21/06/2023 1,812.00p 1,820.00p 1,779.00p 1,792.00p 37096
20/06/2023 1,814.00p 1,840.00p 1,808.00p 1,838.00p 52911
19/06/2023 1,820.00p 1,836.00p 1,718.00p 1,832.00p 46879
16/06/2023 1,870.00p 1,962.00p 1,826.00p 1,848.00p 210075
15/06/2023 1,914.00p 1,918.00p 1,824.00p 1,866.00p 78591
14/06/2023 1,956.00p 1,956.00p 1,860.00p 1,864.00p 55090
13/06/2023 1,860.00p 1,938.00p 1,850.00p 1,868.00p 38191
12/06/2023 1,854.00p 1,886.00p 1,841.40p 1,864.00p 19894
09/06/2023 1,798.00p 1,910.00p 1,798.00p 1,864.00p 46600
08/06/2023 1,900.00p 1,948.00p 1,846.00p 1,886.00p 32319
07/06/2023 1,862.00p 1,885.00p 1,830.00p 1,880.00p 33375
06/06/2023 1,896.00p 1,904.00p 1,872.00p 1,884.00p 45742
05/06/2023 1,886.00p 2,000.00p 1,880.00p 1,896.00p 41819
02/06/2023 1,868.00p 1,884.00p 1,860.00p 1,880.00p 36328
01/06/2023 1,790.00p 1,864.00p 1,777.40p 1,860.00p 45039
31/05/2023 1,916.00p 1,916.00p 1,810.00p 1,820.00p 80601
30/05/2023 1,818.00p 1,844.00p 1,780.58p 1,830.00p 38249
26/05/2023 1,800.00p 1,844.00p 1,788.00p 1,830.00p 56519
25/05/2023 1,868.00p 1,868.00p 1,754.00p 1,838.00p 22969
24/05/2023 1,812.00p 1,836.00p 1,790.00p 1,832.00p 123546
23/05/2023 1,810.00p 1,866.00p 1,807.40p 1,850.00p 70162
22/05/2023 1,856.00p 1,868.00p 1,834.00p 1,846.00p 44531
19/05/2023 1,802.00p 1,860.00p 1,790.38p 1,856.00p 75248
18/05/2023 1,826.00p 1,852.00p 1,824.00p 1,830.00p 39944
17/05/2023 1,780.00p 1,898.00p 1,780.00p 1,842.00p 57506
16/05/2023 1,850.00p 1,898.00p 1,764.95p 1,848.00p 40607
15/05/2023 1,812.00p 1,908.00p 1,808.00p 1,840.00p 177885
12/05/2023 1,820.00p 1,878.00p 1,794.80p 1,816.00p 187510
11/05/2023 1,728.00p 1,868.00p 1,720.32p 1,800.00p 238350
10/05/2023 1,820.00p 1,820.00p 1,745.68p 1,778.00p 35957
09/05/2023 1,786.00p 1,884.98p 1,770.00p 1,782.00p 88742
05/05/2023 1,750.00p 1,802.00p 1,750.00p 1,800.00p 27615
04/05/2023 1,690.00p 1,811.50p 1,686.00p 1,764.00p 47320
03/05/2023 1,604.00p 1,710.00p 1,604.00p 1,694.00p 92299
02/05/2023 1,772.00p 1,772.00p 1,676.00p 1,676.00p 30573
28/04/2023 1,682.00p 1,708.00p 1,666.00p 1,694.00p 87234
27/04/2023 1,702.00p 1,722.00p 1,692.00p 1,698.00p 38574
26/04/2023 1,776.00p 1,778.00p 1,752.00p 1,774.00p 47685
25/04/2023 1,736.00p 1,785.46p 1,736.00p 1,774.00p 108984
24/04/2023 1,730.00p 1,780.00p 1,730.00p 1,774.00p 58462
21/04/2023 1,744.00p 1,770.00p 1,744.00p 1,768.00p 21135
20/04/2023 1,782.00p 1,783.30p 1,750.00p 1,750.00p 51519
19/04/2023 1,790.00p 1,790.00p 1,750.00p 1,768.00p 35463
18/04/2023 1,810.00p 1,810.00p 1,768.00p 1,792.00p 50912
17/04/2023 1,710.00p 1,793.84p 1,690.00p 1,790.00p 24611
14/04/2023 1,730.00p 1,848.00p 1,729.60p 1,758.00p 104362
13/04/2023 1,690.00p 1,784.00p 1,650.00p 1,772.00p 40411
12/04/2023 1,700.00p 1,738.26p 1,700.00p 1,732.00p 36234
11/04/2023 1,680.00p 1,757.80p 1,654.32p 1,726.00p 27427
06/04/2023 1,654.00p 1,696.00p 1,654.00p 1,686.00p 42022
05/04/2023 1,670.00p 1,718.64p 1,640.00p 1,664.00p 49841
04/04/2023 1,700.00p 1,712.00p 1,677.21p 1,680.00p 47593
03/04/2023 1,740.00p 1,740.51p 1,680.00p 1,686.00p 31373
31/03/2023 1,684.00p 1,776.47p 1,668.20p 1,690.00p 34542
30/03/2023 1,686.00p 1,705.04p 1,657.74p 1,700.00p 35570
29/03/2023 1,596.00p 1,652.00p 1,596.00p 1,650.00p 36392
28/03/2023 1,668.00p 1,668.00p 1,582.00p 1,608.00p 41505
27/03/2023 1,662.00p 1,798.00p 1,626.00p 1,640.00p 23178
24/03/2023 1,600.00p 1,662.00p 1,560.87p 1,648.00p 42792
23/03/2023 1,678.00p 1,690.00p 1,666.00p 1,672.00p 7803
22/03/2023 1,692.00p 1,734.00p 1,664.00p 1,690.00p 32378
21/03/2023 1,674.00p 1,692.00p 1,658.00p 1,674.00p 14546
20/03/2023 1,654.00p 1,684.00p 1,588.00p 1,662.00p 25828
17/03/2023 1,684.00p 1,729.31p 1,630.00p 1,652.00p 90341
16/03/2023 1,650.00p 1,690.40p 1,623.81p 1,666.00p 33448
15/03/2023 1,690.00p 1,749.54p 1,620.00p 1,636.00p 72315
14/03/2023 1,576.00p 1,722.00p 1,576.00p 1,684.00p 38251
13/03/2023 1,706.00p 1,808.00p 1,630.00p 1,650.00p 71336
10/03/2023 1,732.00p 1,754.00p 1,722.00p 1,740.00p 121296
09/03/2023 1,752.00p 1,800.00p 1,752.00p 1,782.00p 26162
08/03/2023 1,770.00p 1,860.00p 1,744.00p 1,782.00p 39374
07/03/2023 1,792.00p 1,834.00p 1,774.00p 1,774.00p 21630
06/03/2023 1,802.00p 1,815.00p 1,774.00p 1,788.00p 28916
03/03/2023 1,804.00p 1,815.84p 1,780.00p 1,794.00p 27864
02/03/2023 1,786.00p 1,844.00p 1,776.00p 1,786.00p 26982
01/03/2023 1,792.00p 1,838.00p 1,773.52p 1,792.00p 34527
28/02/2023 1,834.00p 1,834.00p 1,780.00p 1,796.00p 210175
27/02/2023 1,770.00p 1,798.00p 1,750.00p 1,792.00p 98934
24/02/2023 1,724.00p 1,818.00p 1,724.00p 1,770.00p 92972
23/02/2023 1,700.00p 1,802.21p 1,663.82p 1,754.00p 125548
22/02/2023 1,634.00p 1,674.00p 1,558.00p 1,634.00p 41432
21/02/2023 1,638.00p 1,672.00p 1,637.68p 1,650.00p 188359
20/02/2023 1,606.00p 1,684.00p 1,605.20p 1,676.00p 18517
17/02/2023 1,662.00p 1,709.65p 1,638.00p 1,658.00p 36589
16/02/2023 1,716.00p 1,772.00p 1,664.00p 1,684.00p 25219
15/02/2023 1,662.00p 1,690.00p 1,628.00p 1,686.00p 33740
14/02/2023 1,680.00p 1,752.80p 1,652.96p 1,670.00p 42854
13/02/2023 1,700.00p 1,714.00p 1,648.16p 1,704.00p 13423
10/02/2023 1,684.00p 1,713.60p 1,670.00p 1,694.00p 22590
09/02/2023 1,706.00p 1,818.00p 1,686.00p 1,702.00p 30690
08/02/2023 1,686.00p 1,726.00p 1,674.00p 1,690.00p 34963
07/02/2023 1,688.00p 1,753.60p 1,646.00p 1,666.00p 34721
06/02/2023 1,758.00p 1,775.60p 1,692.50p 1,724.00p 13490
03/02/2023 1,728.00p 1,772.00p 1,702.00p 1,720.00p 12017
02/02/2023 1,616.00p 1,748.00p 1,616.00p 1,740.00p 33800
01/02/2023 1,708.00p 1,708.00p 1,642.00p 1,656.00p 40642
31/01/2023 1,592.00p 1,642.00p 1,592.00p 1,642.00p 42664
30/01/2023 1,614.00p 1,642.94p 1,595.20p 1,618.00p 27714
27/01/2023 1,660.00p 1,666.48p 1,622.00p 1,632.00p 53791
26/01/2023 1,612.00p 1,672.00p 1,612.00p 1,658.00p 33732
25/01/2023 1,596.00p 1,678.00p 1,596.00p 1,632.00p 32000
24/01/2023 1,630.00p 1,698.00p 1,568.00p 1,652.00p 158780
23/01/2023 1,658.00p 1,705.60p 1,644.00p 1,668.00p 24902
20/01/2023 1,608.00p 1,652.00p 1,602.00p 1,650.00p 32635
19/01/2023 1,640.00p 1,640.00p 1,596.00p 1,606.00p 16468
18/01/2023 1,610.00p 1,660.00p 1,602.00p 1,622.00p 27638
17/01/2023 1,636.00p 1,680.00p 1,600.05p 1,632.00p 39888
16/01/2023 1,580.00p 1,668.00p 1,580.00p 1,666.00p 33338
13/01/2023 1,664.00p 1,668.00p 1,632.00p 1,656.00p 19852
12/01/2023 1,582.00p 1,656.00p 1,578.00p 1,652.00p 26230
11/01/2023 1,618.00p 1,648.00p 1,580.00p 1,588.00p 19488
10/01/2023 1,624.00p 1,624.00p 1,600.00p 1,614.00p 46842
09/01/2023 1,586.00p 1,638.00p 1,586.00p 1,614.00p 17542
06/01/2023 1,594.00p 1,648.00p 1,574.88p 1,626.00p 11103
05/01/2023 1,584.00p 1,632.00p 1,555.00p 1,606.00p 26300
04/01/2023 1,592.00p 1,598.00p 1,550.65p 1,598.00p 25345
03/01/2023 1,460.00p 1,568.00p 1,460.00p 1,550.00p 29862
30/12/2022 1,500.00p 1,548.00p 1,500.00p 1,530.00p 13556
29/12/2022 1,596.00p 1,596.00p 1,464.00p 1,544.00p 18852
28/12/2022 1,538.00p 1,600.00p 1,516.00p 1,524.00p 15867
23/12/2022 1,532.00p 1,574.00p 1,508.00p 1,526.00p 5678
22/12/2022 1,568.00p 1,642.00p 1,488.00p 1,502.00p 20451
21/12/2022 1,458.00p 1,554.00p 1,452.00p 1,500.00p 19459
20/12/2022 1,516.00p 1,566.00p 1,474.50p 1,482.00p 29489
19/12/2022 1,478.00p 1,518.00p 1,472.00p 1,500.00p 22123
16/12/2022 1,504.00p 1,510.00p 1,463.43p 1,490.00p 119040
15/12/2022 1,544.00p 1,544.00p 1,512.00p 1,516.00p 24252
14/12/2022 1,548.00p 1,650.00p 1,528.00p 1,538.00p 26020
13/12/2022 1,526.00p 1,574.00p 1,510.00p 1,538.00p 77838
12/12/2022 1,518.00p 1,555.14p 1,518.00p 1,536.00p 11262
09/12/2022 1,514.00p 1,560.00p 1,509.00p 1,556.00p 19649
08/12/2022 1,554.00p 1,626.00p 1,542.00p 1,552.00p 20024
07/12/2022 1,528.00p 1,600.00p 1,528.00p 1,558.00p 81596
06/12/2022 1,604.00p 1,686.00p 1,598.00p 1,600.00p 32516
05/12/2022 1,630.00p 1,690.00p 1,586.00p 1,616.00p 20083
02/12/2022 1,698.00p 1,698.00p 1,594.00p 1,620.00p 53485
01/12/2022 1,642.00p 1,642.00p 1,602.00p 1,624.00p 54490
30/11/2022 1,598.00p 1,618.00p 1,576.00p 1,618.00p 148308
29/11/2022 1,594.00p 1,596.00p 1,532.00p 1,574.00p 23839
28/11/2022 1,616.00p 1,628.00p 1,586.00p 1,598.00p 24914
25/11/2022 1,578.00p 1,694.00p 1,576.52p 1,622.00p 23081
24/11/2022 1,604.00p 1,646.00p 1,604.00p 1,620.00p 40676
23/11/2022 1,656.00p 1,656.00p 1,572.00p 1,624.00p 48978
22/11/2022 1,602.00p 1,660.00p 1,568.00p 1,584.00p 27289
21/11/2022 1,552.00p 1,610.00p 1,552.00p 1,594.00p 34719
18/11/2022 1,548.00p 1,580.00p 1,540.00p 1,572.00p 28143
17/11/2022 1,520.00p 1,556.00p 1,471.92p 1,548.00p 38781
16/11/2022 1,516.00p 1,544.00p 1,514.00p 1,536.00p 26528
15/11/2022 1,530.00p 1,562.84p 1,514.00p 1,540.00p 21953
14/11/2022 1,530.00p 1,566.00p 1,516.11p 1,540.00p 46727
11/11/2022 1,596.00p 1,602.00p 1,555.97p 1,564.00p 119323
10/11/2022 1,442.00p 1,570.00p 1,434.00p 1,562.00p 110169
09/11/2022 1,418.00p 1,472.00p 1,418.00p 1,440.00p 58707
08/11/2022 1,496.00p 1,506.64p 1,458.00p 1,462.00p 43719
07/11/2022 1,480.00p 1,524.00p 1,468.00p 1,490.00p 121067
04/11/2022 1,476.00p 1,513.80p 1,474.60p 1,500.00p 98173
03/11/2022 1,482.00p 1,506.00p 1,478.00p 1,482.00p 118901
02/11/2022 1,562.00p 1,590.00p 1,508.00p 1,514.00p 135586
01/11/2022 1,566.00p 1,620.00p 1,564.00p 1,578.00p 77290
31/10/2022 1,546.00p 1,602.00p 1,524.00p 1,540.00p 28146
28/10/2022 1,488.00p 1,570.50p 1,488.00p 1,546.00p 33038
27/10/2022 1,550.00p 1,576.00p 1,500.00p 1,562.00p 56132
26/10/2022 1,534.00p 1,572.00p 1,502.00p 1,560.00p 41239
25/10/2022 1,432.00p 1,504.00p 1,430.00p 1,504.00p 28344

*Close Price adjusted for both dividends and splits