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
25/03/2020 1,208.00p 1,288.00p 1,153.74p 1,286.00p 81335
24/03/2020 1,134.00p 1,180.00p 1,124.00p 1,160.00p 59040
23/03/2020 1,168.00p 1,185.10p 1,082.00p 1,126.00p 118669
20/03/2020 1,100.00p 1,226.00p 1,099.79p 1,226.00p 214779
19/03/2020 1,280.00p 1,324.00p 1,032.00p 1,060.00p 175667
18/03/2020 1,280.00p 1,446.70p 1,246.00p 1,304.00p 101801
17/03/2020 1,460.00p 1,460.00p 1,276.00p 1,340.00p 132076
16/03/2020 1,508.00p 1,508.00p 1,284.00p 1,394.00p 134834
13/03/2020 1,610.00p 1,646.00p 1,538.00p 1,568.00p 84169
12/03/2020 1,620.00p 1,650.00p 1,526.00p 1,542.00p 129175
11/03/2020 1,694.00p 1,712.71p 1,674.00p 1,700.00p 159247
10/03/2020 1,710.00p 1,749.84p 1,672.00p 1,672.00p 100636
09/03/2020 1,828.00p 1,828.00p 1,640.74p 1,666.00p 69756
06/03/2020 1,744.00p 1,758.00p 1,702.00p 1,746.00p 71188
05/03/2020 1,906.00p 1,906.00p 1,760.00p 1,784.00p 60883
04/03/2020 1,810.00p 1,832.00p 1,788.00p 1,820.00p 91320
03/03/2020 1,838.00p 1,844.00p 1,799.84p 1,808.00p 64923
02/03/2020 1,796.00p 1,836.00p 1,740.00p 1,788.00p 95588
28/02/2020 1,750.00p 1,778.00p 1,682.00p 1,754.00p 436243
27/02/2020 1,886.00p 1,886.00p 1,768.00p 1,790.00p 248059
26/02/2020 1,940.00p 1,940.00p 1,850.00p 1,880.00p 1848000
25/02/2020 1,950.00p 1,950.00p 1,912.00p 1,930.00p 607513
24/02/2020 1,980.00p 1,980.00p 1,916.00p 1,928.00p 106604
21/02/2020 1,950.00p 1,976.00p 1,948.00p 1,970.00p 225280
20/02/2020 1,948.00p 1,980.00p 1,914.00p 1,950.00p 346000
19/02/2020 1,950.00p 1,954.00p 1,906.00p 1,938.00p 325012
18/02/2020 1,922.00p 1,938.00p 1,912.00p 1,912.00p 159422
17/02/2020 1,920.00p 1,938.00p 1,910.00p 1,936.00p 207488
14/02/2020 1,898.00p 1,916.00p 1,885.68p 1,908.00p 115764
13/02/2020 1,900.00p 1,904.00p 1,890.00p 1,890.00p 116021
12/02/2020 1,888.00p 1,920.00p 1,866.00p 1,900.00p 168528
11/02/2020 1,858.00p 1,908.00p 1,858.00p 1,900.00p 90477
10/02/2020 1,826.00p 1,876.00p 1,826.00p 1,864.00p 57668
07/02/2020 1,892.00p 1,892.00p 1,848.00p 1,868.00p 41045
06/02/2020 1,840.00p 1,876.00p 1,840.00p 1,858.00p 37060
05/02/2020 1,868.00p 1,880.00p 1,840.00p 1,866.00p 59799
04/02/2020 1,870.00p 1,890.00p 1,860.00p 1,870.00p 56251
03/02/2020 1,836.00p 1,884.00p 1,836.00p 1,876.00p 561855
31/01/2020 1,816.00p 1,832.00p 1,802.00p 1,832.00p 61066
30/01/2020 1,806.00p 1,816.00p 1,798.00p 1,806.00p 202100
29/01/2020 1,818.00p 1,833.68p 1,800.00p 1,810.00p 108122
28/01/2020 1,788.00p 1,830.00p 1,786.00p 1,816.00p 610684
27/01/2020 1,796.00p 1,800.00p 1,763.00p 1,776.00p 63890
24/01/2020 1,758.00p 1,820.00p 1,723.40p 1,798.00p 313540
23/01/2020 1,714.00p 1,754.00p 1,714.00p 1,746.00p 426306
22/01/2020 1,660.00p 1,736.00p 1,660.00p 1,726.00p 155427
21/01/2020 1,720.00p 1,720.00p 1,678.00p 1,694.00p 21412
20/01/2020 1,664.00p 1,708.00p 1,664.00p 1,688.00p 22773
17/01/2020 1,708.00p 1,720.00p 1,664.11p 1,696.00p 28965
16/01/2020 1,680.00p 1,720.00p 1,665.00p 1,716.00p 560258
15/01/2020 1,652.00p 1,680.00p 1,620.00p 1,680.00p 677217
14/01/2020 1,602.00p 1,668.00p 1,602.00p 1,646.00p 77645
13/01/2020 1,686.00p 1,686.00p 1,622.00p 1,648.00p 122709
10/01/2020 1,650.00p 1,668.50p 1,600.00p 1,664.00p 39058
09/01/2020 1,650.00p 1,668.00p 1,616.00p 1,652.00p 85619
08/01/2020 1,610.00p 1,654.00p 1,586.00p 1,640.00p 27764
07/01/2020 1,620.00p 1,624.00p 1,585.00p 1,616.00p 77205
06/01/2020 1,600.00p 1,617.30p 1,580.00p 1,580.00p 82286
03/01/2020 1,620.00p 1,642.00p 1,590.00p 1,610.00p 32288
02/01/2020 1,572.00p 1,636.00p 1,572.00p 1,620.00p 28295
31/12/2019 1,602.00p 1,620.00p 1,590.00p 1,620.00p 14275
30/12/2019 1,604.00p 1,624.00p 1,575.36p 1,610.00p 14712
27/12/2019 1,608.00p 1,620.00p 1,560.18p 1,604.00p 14836
24/12/2019 1,588.00p 1,614.00p 1,553.08p 1,602.00p 29911
23/12/2019 1,598.00p 1,604.00p 1,560.00p 1,586.00p 20272
20/12/2019 1,550.00p 1,570.00p 1,526.00p 1,560.00p 33617
19/12/2019 1,556.00p 1,568.00p 1,520.00p 1,544.00p 30005
18/12/2019 1,586.00p 1,586.00p 1,522.00p 1,556.00p 25061
17/12/2019 1,632.00p 1,634.40p 1,570.00p 1,588.00p 93533
16/12/2019 1,590.00p 1,620.00p 1,574.00p 1,606.00p 104303
13/12/2019 1,510.00p 1,590.00p 1,499.00p 1,582.00p 196852
12/12/2019 1,458.00p 1,508.00p 1,432.00p 1,500.00p 33600
11/12/2019 1,456.00p 1,463.50p 1,424.00p 1,448.00p 36073
10/12/2019 1,490.00p 1,541.72p 1,462.40p 1,480.00p 40123
09/12/2019 1,460.00p 1,486.00p 1,408.00p 1,484.00p 193003
06/12/2019 1,490.00p 1,490.00p 1,438.00p 1,446.00p 34700
05/12/2019 1,458.00p 1,458.00p 1,435.78p 1,450.00p 22814
04/12/2019 1,390.00p 1,450.00p 1,390.00p 1,434.00p 50960
03/12/2019 1,412.00p 1,418.00p 1,394.84p 1,406.00p 35791
02/12/2019 1,464.00p 1,464.00p 1,402.00p 1,404.00p 20844
29/11/2019 1,426.00p 1,446.00p 1,424.01p 1,430.00p 13497
28/11/2019 1,450.00p 1,450.00p 1,404.24p 1,428.00p 13043
27/11/2019 1,450.00p 1,450.00p 1,414.00p 1,420.00p 34318
26/11/2019 1,402.00p 1,468.00p 1,402.00p 1,420.00p 109175
25/11/2019 1,378.00p 1,418.00p 1,364.00p 1,416.00p 65930
22/11/2019 1,368.00p 1,374.00p 1,361.39p 1,374.00p 61266
21/11/2019 1,374.00p 1,380.00p 1,358.40p 1,366.00p 17444
20/11/2019 1,372.00p 1,372.00p 1,346.00p 1,346.00p 130731
19/11/2019 1,346.00p 1,378.00p 1,333.20p 1,378.00p 19221
18/11/2019 1,332.00p 1,370.00p 1,326.00p 1,368.00p 29099
15/11/2019 1,318.00p 1,330.00p 1,300.00p 1,328.00p 73920
14/11/2019 1,302.00p 1,328.00p 1,284.00p 1,316.00p 31876
13/11/2019 1,346.00p 1,347.47p 1,304.66p 1,320.00p 34665
12/11/2019 1,366.00p 1,366.00p 1,326.00p 1,346.00p 32884
11/11/2019 1,380.00p 1,380.00p 1,312.28p 1,354.00p 115731
08/11/2019 1,342.00p 1,370.00p 1,327.08p 1,344.00p 325213
07/11/2019 1,336.00p 1,351.90p 1,328.00p 1,340.00p 30037
06/11/2019 1,308.00p 1,350.00p 1,308.00p 1,340.00p 47417
05/11/2019 1,294.00p 1,316.00p 1,290.00p 1,300.00p 7318
04/11/2019 1,324.00p 1,324.00p 1,276.00p 1,290.00p 9140
01/11/2019 1,324.00p 1,324.00p 1,266.00p 1,282.00p 15249
31/10/2019 1,328.00p 1,328.00p 1,236.00p 1,280.00p 14867
30/10/2019 1,310.00p 1,312.97p 1,274.00p 1,282.00p 19755
29/10/2019 1,222.00p 1,312.00p 1,222.00p 1,288.00p 34160
28/10/2019 1,284.00p 1,284.00p 1,240.60p 1,280.00p 14530
25/10/2019 1,270.00p 1,284.00p 1,262.33p 1,284.00p 14682
24/10/2019 1,260.00p 1,288.00p 1,260.00p 1,288.00p 27288
23/10/2019 1,256.00p 1,270.00p 1,205.06p 1,256.00p 22489
22/10/2019 1,260.00p 1,266.00p 1,244.00p 1,252.00p 33543
21/10/2019 1,242.00p 1,272.84p 1,210.00p 1,270.00p 157112
18/10/2019 1,204.00p 1,242.24p 1,197.00p 1,236.00p 36620
17/10/2019 1,180.00p 1,220.00p 1,172.50p 1,208.00p 11740
16/10/2019 1,210.00p 1,210.00p 1,168.00p 1,190.00p 9014
15/10/2019 1,178.00p 1,200.00p 1,172.00p 1,198.00p 23764
14/10/2019 1,164.00p 1,164.00p 1,130.00p 1,164.00p 10755
11/10/2019 1,102.00p 1,178.00p 1,088.27p 1,162.00p 28250
10/10/2019 1,098.00p 1,114.00p 1,088.95p 1,102.00p 16432
09/10/2019 1,116.00p 1,129.32p 1,094.00p 1,104.00p 34301
08/10/2019 1,164.00p 1,164.00p 1,106.00p 1,106.00p 53398
07/10/2019 1,146.00p 1,170.00p 1,146.00p 1,170.00p 4928
04/10/2019 1,140.00p 1,170.00p 1,140.00p 1,152.00p 7001
03/10/2019 1,170.00p 1,170.00p 1,148.00p 1,148.00p 9827
02/10/2019 1,160.00p 1,194.00p 1,160.00p 1,172.00p 19251
01/10/2019 1,214.00p 1,217.50p 1,172.18p 1,190.00p 21960
30/09/2019 1,192.00p 1,220.00p 1,192.00p 1,218.00p 15535
27/09/2019 1,196.00p 1,202.00p 1,170.00p 1,186.00p 49359
26/09/2019 1,220.00p 1,220.00p 1,172.00p 1,172.00p 32470
25/09/2019 1,218.00p 1,225.96p 1,178.00p 1,188.00p 20470
24/09/2019 1,230.00p 1,258.50p 1,208.00p 1,216.00p 6952
23/09/2019 1,220.00p 1,246.00p 1,219.64p 1,228.00p 10321
20/09/2019 1,236.00p 1,266.50p 1,224.00p 1,234.00p 19463
19/09/2019 1,246.00p 1,252.00p 1,230.20p 1,236.00p 19215
18/09/2019 1,260.00p 1,270.00p 1,234.00p 1,234.00p 32803
17/09/2019 1,232.00p 1,248.00p 1,230.00p 1,240.00p 6963
16/09/2019 1,244.00p 1,248.00p 1,180.00p 1,240.00p 33345
13/09/2019 1,182.00p 1,218.00p 1,174.00p 1,212.00p 93263
12/09/2019 1,194.00p 1,211.60p 1,180.70p 1,188.00p 4958
11/09/2019 1,180.00p 1,195.50p 1,176.00p 1,190.00p 14446
10/09/2019 1,186.00p 1,198.00p 1,180.00p 1,180.00p 9109
09/09/2019 1,180.00p 1,208.00p 1,180.00p 1,184.00p 24230
06/09/2019 1,170.00p 1,196.00p 1,170.00p 1,188.00p 9958
05/09/2019 1,170.00p 1,190.00p 1,170.00p 1,190.00p 15083
04/09/2019 1,192.00p 1,198.00p 1,176.00p 1,176.00p 8739
03/09/2019 1,200.00p 1,228.50p 1,172.00p 1,196.00p 13718
02/09/2019 1,200.00p 1,228.00p 1,179.60p 1,196.00p 11804
30/08/2019 1,202.00p 1,220.00p 1,190.00p 1,192.00p 51679
29/08/2019 1,230.00p 1,230.00p 1,188.00p 1,200.00p 8465
28/08/2019 1,212.00p 1,216.00p 1,180.00p 1,200.00p 81038
27/08/2019 1,222.00p 1,237.50p 1,200.00p 1,220.00p 26624
23/08/2019 1,204.00p 1,235.00p 1,190.00p 1,196.00p 29089
22/08/2019 1,194.00p 1,221.52p 1,187.60p 1,212.00p 63016
21/08/2019 1,186.00p 1,206.00p 1,168.00p 1,186.00p 17352
20/08/2019 1,170.00p 1,184.00p 1,156.00p 1,174.00p 15903
19/08/2019 1,190.00p 1,190.00p 1,148.00p 1,160.00p 20496
16/08/2019 1,086.00p 1,143.70p 1,086.00p 1,142.00p 14188
15/08/2019 1,158.00p 1,161.20p 1,120.80p 1,134.00p 25398
14/08/2019 1,194.00p 1,200.00p 1,136.30p 1,150.00p 31898
13/08/2019 1,212.00p 1,212.00p 1,142.00p 1,154.00p 14438
12/08/2019 1,154.00p 1,191.90p 1,132.00p 1,154.00p 34617
09/08/2019 1,268.00p 1,278.00p 1,146.00p 1,172.00p 13797
08/08/2019 1,230.00p 1,252.00p 1,174.85p 1,210.00p 26764
07/08/2019 1,122.00p 1,202.00p 1,122.00p 1,200.00p 197068
06/08/2019 1,100.00p 1,110.00p 1,056.60p 1,110.00p 32385
05/08/2019 1,140.00p 1,140.00p 1,094.00p 1,096.00p 10589
02/08/2019 1,134.00p 1,134.00p 1,106.00p 1,106.00p 12508
01/08/2019 1,160.00p 1,160.00p 1,116.00p 1,126.00p 8486
31/07/2019 1,138.00p 1,167.28p 1,114.10p 1,124.00p 28591
30/07/2019 1,140.00p 1,165.76p 1,116.00p 1,128.00p 93970
29/07/2019 1,150.00p 1,160.00p 1,136.00p 1,154.00p 215797
26/07/2019 1,136.00p 1,166.00p 1,124.00p 1,134.00p 39201
25/07/2019 1,138.00p 1,141.42p 1,110.00p 1,136.00p 65717
24/07/2019 1,150.00p 1,158.00p 1,130.00p 1,138.00p 38695
23/07/2019 1,122.00p 1,141.24p 1,122.00p 1,136.00p 101332
22/07/2019 1,158.00p 1,158.00p 1,109.40p 1,128.00p 30674
19/07/2019 1,180.00p 1,180.00p 1,128.00p 1,136.00p 14894
18/07/2019 1,184.00p 1,184.00p 1,120.00p 1,124.00p 101691
17/07/2019 1,148.00p 1,164.00p 1,124.00p 1,134.00p 10918
16/07/2019 1,124.00p 1,160.00p 1,119.50p 1,148.00p 21394
15/07/2019 1,110.00p 1,160.00p 1,110.00p 1,122.00p 15484
12/07/2019 1,198.00p 1,198.00p 1,147.50p 1,166.00p 52337
11/07/2019 1,198.00p 1,198.00p 1,123.60p 1,166.00p 19080
10/07/2019 1,152.00p 1,178.00p 1,116.00p 1,156.00p 100299
09/07/2019 1,170.00p 1,218.00p 1,108.60p 1,150.00p 36520
08/07/2019 1,160.00p 1,196.00p 1,160.00p 1,170.00p 18298
05/07/2019 1,212.00p 1,237.50p 1,155.20p 1,170.00p 20393
04/07/2019 1,210.00p 1,251.50p 1,210.00p 1,222.00p 55564
03/07/2019 1,228.00p 1,234.50p 1,211.08p 1,228.00p 8625
02/07/2019 1,220.00p 1,224.00p 1,209.00p 1,216.00p 241329
01/07/2019 1,200.00p 1,238.00p 1,200.00p 1,224.00p 12166
28/06/2019 1,220.00p 1,238.00p 1,220.00p 1,238.00p 16245
27/06/2019 1,252.00p 1,252.00p 1,238.00p 1,240.00p 10796
26/06/2019 1,298.00p 1,298.00p 1,230.00p 1,244.00p 39262
25/06/2019 1,244.00p 1,250.00p 1,240.00p 1,242.00p 73566
24/06/2019 1,240.00p 1,251.00p 1,236.00p 1,246.00p 193065
21/06/2019 1,270.00p 1,282.00p 1,260.40p 1,276.00p 197196
20/06/2019 1,230.00p 1,260.00p 1,230.00p 1,244.00p 13815
19/06/2019 1,272.00p 1,272.00p 1,242.00p 1,252.00p 13033
18/06/2019 1,254.00p 1,270.00p 1,244.60p 1,268.00p 21790
17/06/2019 1,196.00p 1,264.00p 1,174.50p 1,258.00p 37221
14/06/2019 1,200.00p 1,280.00p 1,200.00p 1,226.00p 9540

*Close Price adjusted for both dividends and splits