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
12/07/2022 1,830.00p 1,856.00p 1,810.00p 1,846.00p 81950
11/07/2022 1,876.00p 1,876.00p 1,838.00p 1,866.00p 24711
08/07/2022 1,850.00p 1,878.00p 1,824.00p 1,866.00p 40775
07/07/2022 1,824.00p 1,878.00p 1,802.00p 1,844.00p 83057
06/07/2022 1,780.00p 1,826.00p 1,780.00p 1,806.00p 50193
05/07/2022 1,846.00p 1,850.00p 1,788.00p 1,794.00p 24745
04/07/2022 1,844.00p 1,874.00p 1,834.00p 1,838.00p 34184
01/07/2022 1,902.00p 1,902.00p 1,808.00p 1,830.00p 48147
30/06/2022 1,812.00p 1,840.00p 1,784.00p 1,822.00p 104558
29/06/2022 1,846.00p 1,868.00p 1,844.00p 1,858.00p 24616
28/06/2022 1,896.00p 1,908.00p 1,864.00p 1,876.00p 45175
27/06/2022 1,882.00p 1,906.00p 1,854.00p 1,888.00p 53166
24/06/2022 1,770.00p 1,860.00p 1,770.00p 1,860.00p 130509
23/06/2022 1,770.00p 1,826.00p 1,770.00p 1,800.00p 82567
22/06/2022 1,758.00p 1,818.00p 1,744.00p 1,808.00p 123221
21/06/2022 1,784.00p 1,816.00p 1,776.00p 1,776.00p 68129
20/06/2022 1,774.00p 1,864.00p 1,774.00p 1,798.00p 54382
17/06/2022 1,908.00p 1,908.00p 1,820.00p 1,858.00p 145182
16/06/2022 1,926.00p 1,926.00p 1,816.00p 1,822.00p 174221
15/06/2022 1,940.00p 1,940.00p 1,894.00p 1,918.00p 97006
14/06/2022 1,980.00p 1,985.84p 1,906.00p 1,912.00p 98777
13/06/2022 2,025.00p 2,025.00p 1,952.00p 1,976.00p 59305
10/06/2022 2,045.00p 2,065.00p 2,035.00p 2,040.00p 142348
09/06/2022 2,080.00p 2,095.00p 2,060.00p 2,065.00p 113432
08/06/2022 2,105.00p 2,105.00p 2,080.00p 2,095.00p 39666
07/06/2022 2,145.00p 2,145.00p 2,080.00p 2,100.00p 32099
06/06/2022 2,110.00p 2,120.00p 2,090.00p 2,100.00p 123876
01/06/2022 2,085.00p 2,095.00p 2,075.00p 2,080.00p 647213
31/05/2022 2,085.00p 2,095.00p 2,075.00p 2,080.00p 187514
30/05/2022 2,080.00p 2,120.00p 2,080.00p 2,120.00p 116176
27/05/2022 1,968.00p 2,097.90p 1,968.00p 2,080.00p 28402
26/05/2022 1,988.00p 2,080.00p 1,988.00p 2,065.00p 40738
25/05/2022 1,990.00p 2,037.00p 1,926.00p 2,000.00p 74333
24/05/2022 1,898.00p 1,934.00p 1,896.99p 1,930.00p 29355
23/05/2022 1,950.00p 1,950.00p 1,894.00p 1,914.00p 159178
20/05/2022 1,864.00p 1,938.00p 1,864.00p 1,892.00p 96657
19/05/2022 1,922.00p 1,930.00p 1,858.00p 1,888.00p 129167
18/05/2022 1,980.00p 1,986.00p 1,938.00p 1,940.00p 90617
17/05/2022 1,952.00p 1,974.00p 1,944.00p 1,968.00p 20681
16/05/2022 1,942.00p 1,984.00p 1,938.00p 1,956.00p 31946
13/05/2022 1,974.00p 2,005.00p 1,960.00p 2,005.00p 21462
12/05/2022 1,964.00p 1,964.00p 1,906.00p 1,936.00p 38007
11/05/2022 1,938.00p 1,988.00p 1,928.51p 1,974.00p 44198
10/05/2022 2,065.00p 2,065.00p 1,950.00p 1,958.00p 22749
09/05/2022 2,125.00p 2,125.00p 1,947.44p 1,960.00p 119901
06/05/2022 2,035.00p 2,057.48p 1,978.00p 2,030.00p 62038
05/05/2022 2,145.00p 2,145.00p 2,020.00p 2,030.00p 60557
04/05/2022 2,140.00p 2,160.00p 2,080.00p 2,080.00p 30852
03/05/2022 2,170.00p 2,180.00p 2,125.00p 2,125.00p 56339
02/05/2022 2,275.00p 2,275.00p 2,147.61p 2,175.00p 31323
29/04/2022 2,275.00p 2,275.00p 2,147.60p 2,175.00p 31323
28/04/2022 2,260.00p 2,260.00p 2,155.00p 2,190.00p 40831
27/04/2022 2,270.00p 2,290.00p 2,250.00p 2,265.00p 31004
26/04/2022 2,300.00p 2,383.80p 2,290.00p 2,290.00p 32317
25/04/2022 2,295.00p 2,340.00p 2,275.00p 2,305.00p 49214
22/04/2022 2,335.00p 2,395.00p 2,298.85p 2,360.00p 48811
21/04/2022 2,400.00p 2,425.25p 2,365.00p 2,400.00p 53087
20/04/2022 2,365.00p 2,380.00p 2,325.00p 2,360.00p 40875
19/04/2022 2,365.00p 2,365.00p 2,232.50p 2,335.00p 31081
18/04/2022 2,350.00p 2,375.00p 2,320.00p 2,355.00p 34179
15/04/2022 2,350.00p 2,375.00p 2,320.00p 2,355.00p 34179
14/04/2022 2,350.00p 2,375.00p 2,320.00p 2,355.00p 34179
13/04/2022 2,330.00p 2,360.00p 2,290.00p 2,350.00p 39086
12/04/2022 2,385.00p 2,385.00p 2,310.00p 2,330.00p 75542
11/04/2022 2,375.00p 2,470.00p 2,325.00p 2,390.00p 97223
08/04/2022 2,355.00p 2,407.50p 2,312.50p 2,385.00p 33999
07/04/2022 2,385.00p 2,405.00p 2,345.00p 2,375.00p 48309
06/04/2022 2,370.00p 2,375.60p 2,300.39p 2,360.00p 64334
05/04/2022 2,355.00p 2,434.20p 2,335.00p 2,365.00p 26490
04/04/2022 2,390.00p 2,445.92p 2,345.00p 2,365.00p 34228
01/04/2022 2,450.00p 2,450.00p 2,335.00p 2,390.00p 44994
31/03/2022 2,430.00p 2,455.00p 2,390.00p 2,415.00p 56176
30/03/2022 2,555.00p 2,561.75p 2,382.52p 2,410.00p 198999
29/03/2022 2,470.00p 2,488.74p 2,450.00p 2,480.00p 57492
28/03/2022 2,430.00p 2,495.00p 2,430.00p 2,455.00p 29212
25/03/2022 2,450.00p 2,490.00p 2,435.00p 2,460.00p 37862
24/03/2022 2,400.00p 2,455.00p 2,400.00p 2,455.00p 59840
23/03/2022 2,420.00p 2,450.00p 2,420.00p 2,445.00p 63185
22/03/2022 2,375.00p 2,468.53p 2,375.00p 2,450.00p 314493
21/03/2022 2,400.00p 2,405.00p 2,325.00p 2,380.00p 103045
18/03/2022 2,310.00p 2,365.00p 2,243.23p 2,345.00p 136485
17/03/2022 2,385.00p 2,385.00p 2,305.00p 2,330.00p 72106
16/03/2022 2,250.00p 2,350.00p 2,250.00p 2,315.00p 115819
15/03/2022 2,350.00p 2,350.00p 2,222.50p 2,285.00p 54181
14/03/2022 2,225.00p 2,275.00p 2,195.00p 2,265.00p 40035
11/03/2022 2,190.00p 2,275.00p 2,190.00p 2,205.00p 61061
10/03/2022 2,200.00p 2,227.50p 2,135.00p 2,220.00p 61336
09/03/2022 2,150.00p 2,231.72p 2,150.00p 2,200.00p 51878
08/03/2022 2,045.00p 2,215.00p 2,027.65p 2,200.00p 104024
07/03/2022 2,135.00p 2,138.79p 2,030.00p 2,045.00p 100225
04/03/2022 2,385.00p 2,385.00p 2,185.00p 2,185.00p 156310
03/03/2022 2,370.00p 2,385.00p 2,285.00p 2,295.00p 142645
02/03/2022 2,340.00p 2,365.00p 2,300.00p 2,355.00p 103545
01/03/2022 2,400.00p 2,400.00p 2,295.00p 2,315.00p 124735
28/02/2022 2,210.00p 2,320.00p 2,150.00p 2,320.00p 105469
25/02/2022 2,205.00p 2,280.00p 2,180.00p 2,250.00p 95789
24/02/2022 2,090.00p 2,275.00p 2,085.00p 2,175.00p 92466
23/02/2022 2,175.00p 2,175.00p 2,115.00p 2,150.00p 73771
22/02/2022 2,110.00p 2,125.00p 2,059.54p 2,120.00p 56448
21/02/2022 2,050.00p 2,155.00p 2,050.00p 2,100.00p 33593
18/02/2022 2,170.00p 2,255.00p 2,123.02p 2,125.00p 26825
17/02/2022 2,185.00p 2,215.00p 2,160.00p 2,170.00p 43036
16/02/2022 2,225.00p 2,225.00p 2,180.00p 2,190.00p 30855
15/02/2022 2,165.00p 2,235.00p 2,160.00p 2,195.00p 29806
14/02/2022 2,215.00p 2,215.00p 2,155.00p 2,160.00p 40448
11/02/2022 2,190.00p 2,235.00p 2,185.60p 2,235.00p 23544
10/02/2022 2,210.00p 2,280.00p 2,210.00p 2,225.00p 60390
09/02/2022 2,245.00p 2,295.00p 2,230.00p 2,265.00p 34093
08/02/2022 2,200.00p 2,240.00p 2,190.00p 2,195.00p 32878
07/02/2022 2,215.00p 2,235.00p 2,195.00p 2,195.00p 31864
04/02/2022 2,165.00p 2,220.00p 2,151.60p 2,205.00p 54294
03/02/2022 2,190.00p 2,270.00p 2,157.72p 2,170.00p 24528
02/02/2022 2,190.00p 2,225.00p 2,137.50p 2,180.00p 21649
01/02/2022 2,135.00p 2,190.00p 2,024.00p 2,180.00p 46496
31/01/2022 2,130.00p 2,153.00p 2,072.32p 2,120.00p 78226
28/01/2022 2,110.00p 2,120.00p 2,075.00p 2,075.00p 57424
27/01/2022 2,085.00p 2,120.00p 2,085.00p 2,105.00p 278424
26/01/2022 2,050.00p 2,175.00p 2,050.00p 2,110.00p 30036
25/01/2022 2,120.00p 2,150.00p 2,100.00p 2,150.00p 29482
24/01/2022 2,120.00p 2,225.00p 2,085.00p 2,095.00p 56795
21/01/2022 2,265.00p 2,267.75p 2,215.00p 2,225.00p 31860
20/01/2022 2,340.00p 2,340.00p 2,265.00p 2,275.00p 89437
19/01/2022 2,285.00p 2,310.00p 2,260.00p 2,310.00p 36213
18/01/2022 2,270.00p 2,330.00p 2,270.00p 2,310.00p 23746
17/01/2022 2,320.00p 2,360.00p 2,315.00p 2,330.00p 21142
14/01/2022 2,310.00p 2,385.00p 2,260.00p 2,340.00p 19861
13/01/2022 2,305.00p 2,400.00p 2,280.00p 2,370.00p 31835
12/01/2022 2,340.00p 2,360.00p 2,280.00p 2,310.00p 63720
10/01/2022 2,460.00p 2,460.00p 2,348.33p 2,365.00p 31798
07/01/2022 2,450.00p 2,490.00p 2,430.00p 2,455.00p 28574
06/01/2022 2,455.00p 2,486.22p 2,435.00p 2,470.00p 57324
05/01/2022 2,450.00p 2,545.00p 2,450.00p 2,490.00p 30443
04/01/2022 2,600.00p 2,600.00p 2,520.00p 2,530.00p 39162
03/01/2022 2,505.00p 2,530.00p 2,495.00p 2,520.00p 10030
31/12/2021 2,505.00p 2,530.00p 2,495.00p 2,520.00p 10030
30/12/2021 2,520.00p 2,535.00p 2,500.00p 2,500.00p 12552
29/12/2021 2,575.00p 2,575.00p 2,490.00p 2,505.00p 34885
28/12/2021 2,550.00p 2,550.00p 2,458.01p 2,465.00p 7469
27/12/2021 2,550.00p 2,550.00p 2,458.01p 2,465.00p 7469
24/12/2021 2,550.00p 2,550.00p 2,458.01p 2,465.00p 7469
23/12/2021 2,500.00p 2,500.00p 2,475.00p 2,475.00p 18893
22/12/2021 2,400.00p 2,491.14p 2,400.00p 2,470.00p 25562
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

*Close Price adjusted for both dividends and splits