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
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
15/03/2021 1,784.00p 1,814.00p 1,732.00p 1,732.00p 45261
12/03/2021 1,720.00p 1,800.00p 1,720.00p 1,764.00p 52134
11/03/2021 1,800.00p 1,816.00p 1,760.00p 1,804.00p 197257
10/03/2021 1,738.00p 1,796.00p 1,710.00p 1,788.00p 86724
09/03/2021 1,880.00p 1,880.00p 1,778.00p 1,778.00p 484028
08/03/2021 1,872.00p 1,872.00p 1,788.00p 1,846.00p 192153
05/03/2021 1,722.00p 1,806.00p 1,711.09p 1,800.00p 239031
04/03/2021 1,800.00p 1,800.00p 1,740.00p 1,756.00p 69477
03/03/2021 1,730.00p 1,776.00p 1,714.00p 1,770.00p 134277
02/03/2021 1,708.00p 1,724.00p 1,692.00p 1,710.00p 103060
01/03/2021 1,668.00p 1,726.00p 1,660.38p 1,696.00p 219562
26/02/2021 1,652.00p 1,712.00p 1,630.00p 1,650.00p 310551
25/02/2021 1,562.00p 1,778.00p 1,488.00p 1,676.00p 424858
24/02/2021 1,500.00p 1,520.00p 1,474.00p 1,488.00p 66307
23/02/2021 1,490.00p 1,508.00p 1,476.00p 1,476.00p 72529
22/02/2021 1,484.00p 1,484.00p 1,410.00p 1,470.00p 71596
19/02/2021 1,464.00p 1,475.73p 1,432.00p 1,438.00p 58567
18/02/2021 1,508.00p 1,544.00p 1,440.00p 1,466.00p 49188
17/02/2021 1,424.00p 1,506.00p 1,404.00p 1,482.00p 49697
16/02/2021 1,510.00p 1,520.18p 1,478.00p 1,500.00p 50344
15/02/2021 1,480.00p 1,496.00p 1,474.00p 1,488.00p 93163
12/02/2021 1,454.00p 1,484.00p 1,436.00p 1,462.00p 86109
11/02/2021 1,480.00p 1,496.00p 1,462.00p 1,462.00p 28959
10/02/2021 1,468.00p 1,496.00p 1,454.00p 1,478.00p 48397
09/02/2021 1,504.00p 1,504.00p 1,464.00p 1,480.00p 52670
08/02/2021 1,544.00p 1,544.00p 1,478.00p 1,478.00p 23200
05/02/2021 1,518.00p 1,544.00p 1,488.00p 1,502.00p 28668
04/02/2021 1,504.00p 1,504.00p 1,476.00p 1,490.00p 44952
03/02/2021 1,510.00p 1,510.00p 1,456.00p 1,476.00p 56245
02/02/2021 1,440.00p 1,526.60p 1,388.00p 1,500.00p 63045
01/02/2021 1,524.00p 1,540.00p 1,410.00p 1,474.00p 47236
29/01/2021 1,450.00p 1,498.00p 1,418.00p 1,480.00p 46245
28/01/2021 1,482.00p 1,498.00p 1,456.54p 1,482.00p 29893
27/01/2021 1,512.00p 1,536.00p 1,492.71p 1,508.00p 43905
26/01/2021 1,512.00p 1,540.00p 1,412.80p 1,524.00p 36310
25/01/2021 1,524.00p 1,526.00p 1,464.00p 1,470.00p 53347
22/01/2021 1,538.00p 1,548.00p 1,517.82p 1,522.00p 37807
21/01/2021 1,572.00p 1,580.00p 1,530.00p 1,540.00p 37880
20/01/2021 1,560.00p 1,582.06p 1,526.00p 1,548.00p 37336
19/01/2021 1,528.00p 1,558.00p 1,512.00p 1,536.00p 36851
18/01/2021 1,582.00p 1,646.00p 1,524.00p 1,534.00p 19466
15/01/2021 1,556.00p 1,572.00p 1,528.00p 1,554.00p 30294
14/01/2021 1,582.00p 1,582.00p 1,536.00p 1,562.00p 45877
13/01/2021 1,510.00p 1,628.00p 1,506.30p 1,540.00p 32397
12/01/2021 1,584.00p 1,602.00p 1,554.00p 1,566.00p 50069
11/01/2021 1,502.00p 1,590.00p 1,502.00p 1,554.00p 95141
08/01/2021 1,624.00p 1,628.00p 1,544.00p 1,568.00p 49137
07/01/2021 1,596.00p 1,596.00p 1,543.14p 1,586.00p 31522
06/01/2021 1,574.00p 1,577.18p 1,496.00p 1,558.00p 25727
05/01/2021 1,496.00p 1,528.00p 1,485.20p 1,528.00p 42287
04/01/2021 1,596.00p 1,596.00p 1,498.00p 1,516.00p 46928
31/12/2020 1,412.00p 1,541.16p 1,412.00p 1,532.00p 21643
30/12/2020 1,608.00p 1,610.00p 1,534.00p 1,554.00p 34421
29/12/2020 1,502.00p 1,606.00p 1,502.00p 1,570.00p 75965
24/12/2020 1,542.00p 1,572.00p 1,508.89p 1,556.00p 45714
23/12/2020 1,470.00p 1,516.00p 1,434.00p 1,492.00p 34016
22/12/2020 1,404.00p 1,454.80p 1,404.00p 1,440.00p 13690
21/12/2020 1,420.00p 1,440.00p 1,362.00p 1,426.00p 44170

*Close Price adjusted for both dividends and splits