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
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
11/08/2023 1,862.00p 1,980.00p 1,851.94p 1,888.00p 16285
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

*Close Price adjusted for both dividends and splits