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
11/09/2018 1,432.00p 1,432.00p 1,362.00p 1,388.00p 19674
10/09/2018 1,408.00p 1,438.00p 1,406.00p 1,436.00p 14128
07/09/2018 1,500.00p 1,500.00p 1,370.00p 1,418.00p 24166
06/09/2018 1,432.00p 1,470.00p 1,418.25p 1,440.00p 21111
05/09/2018 1,450.00p 1,452.57p 1,416.00p 1,440.00p 28183
04/09/2018 1,468.00p 1,468.00p 1,418.00p 1,444.00p 13358
03/09/2018 1,472.00p 1,476.00p 1,446.00p 1,460.00p 13859
31/08/2018 1,500.00p 1,500.00p 1,434.00p 1,468.00p 66318
30/08/2018 1,444.00p 1,482.00p 1,444.00p 1,454.00p 26275
29/08/2018 1,474.00p 1,480.00p 1,457.68p 1,468.00p 12776
28/08/2018 1,466.00p 1,480.00p 1,464.00p 1,466.00p 34060
24/08/2018 1,480.00p 1,492.00p 1,470.00p 1,478.00p 67740
23/08/2018 1,476.00p 1,496.12p 1,428.00p 1,470.00p 28373
22/08/2018 1,402.00p 1,482.00p 1,402.00p 1,474.00p 47059
21/08/2018 1,400.00p 1,454.00p 1,400.00p 1,450.00p 15620
20/08/2018 1,482.00p 1,498.32p 1,426.00p 1,440.00p 28189
17/08/2018 1,500.00p 1,500.00p 1,434.00p 1,476.00p 48339
16/08/2018 1,388.00p 1,468.00p 1,388.00p 1,462.00p 31239
15/08/2018 1,434.00p 1,448.00p 1,404.00p 1,444.00p 41017
14/08/2018 1,404.00p 1,442.00p 1,382.00p 1,442.00p 92982
13/08/2018 1,406.00p 1,420.20p 1,370.00p 1,396.00p 43702
10/08/2018 1,490.00p 1,503.40p 1,392.00p 1,410.00p 53567
09/08/2018 1,492.00p 1,516.40p 1,442.18p 1,472.00p 27833
08/08/2018 1,458.00p 1,536.00p 1,440.00p 1,462.00p 77719
07/08/2018 1,312.00p 1,429.34p 1,312.00p 1,426.00p 58435
06/08/2018 1,310.00p 1,384.00p 1,310.00p 1,354.00p 45894
03/08/2018 1,324.00p 1,396.00p 1,324.00p 1,366.00p 18367
02/08/2018 1,376.00p 1,376.00p 1,338.00p 1,370.00p 20426
01/08/2018 1,446.00p 1,446.00p 1,362.00p 1,380.00p 31560
31/07/2018 1,350.00p 1,412.00p 1,350.00p 1,410.00p 47316
30/07/2018 1,350.00p 1,392.00p 1,350.00p 1,368.00p 20796
27/07/2018 1,366.00p 1,400.00p 1,360.00p 1,378.00p 34750
26/07/2018 1,360.00p 1,408.00p 1,346.24p 1,400.00p 72800
25/07/2018 1,358.00p 1,358.00p 1,342.00p 1,348.00p 63759
24/07/2018 1,316.00p 1,360.00p 1,316.00p 1,358.00p 16363
23/07/2018 1,356.00p 1,392.00p 1,346.00p 1,352.00p 21173
20/07/2018 1,360.00p 1,398.00p 1,360.00p 1,394.00p 21673
19/07/2018 1,420.00p 1,420.00p 1,382.00p 1,390.00p 37598
18/07/2018 1,410.00p 1,410.00p 1,388.00p 1,390.00p 25804
17/07/2018 1,388.00p 1,400.00p 1,382.00p 1,398.00p 29172
16/07/2018 1,390.00p 1,398.00p 1,370.00p 1,394.00p 19500
13/07/2018 1,376.00p 1,396.00p 1,364.00p 1,380.00p 23612
12/07/2018 1,356.00p 1,370.00p 1,348.50p 1,370.00p 25541
11/07/2018 1,350.00p 1,405.40p 1,350.00p 1,362.00p 18412
10/07/2018 1,354.00p 1,400.00p 1,351.00p 1,398.00p 49734
09/07/2018 1,350.00p 1,408.00p 1,350.00p 1,356.00p 55494
06/07/2018 1,382.00p 1,392.80p 1,366.00p 1,392.00p 26092
05/07/2018 1,388.00p 1,390.00p 1,374.00p 1,384.00p 48472
04/07/2018 1,352.00p 1,392.00p 1,352.00p 1,392.00p 14460
03/07/2018 1,350.00p 1,404.00p 1,350.00p 1,400.00p 62366
02/07/2018 1,380.00p 1,422.00p 1,380.00p 1,390.00p 27518
29/06/2018 1,480.00p 1,480.00p 1,424.00p 1,438.00p 37055
28/06/2018 1,468.00p 1,480.00p 1,406.00p 1,430.00p 37999
27/06/2018 1,460.00p 1,492.00p 1,432.00p 1,450.00p 41728
26/06/2018 1,402.00p 1,460.00p 1,402.00p 1,456.00p 34931
25/06/2018 1,440.00p 1,450.50p 1,430.00p 1,442.00p 30371
22/06/2018 1,438.00p 1,460.00p 1,430.00p 1,460.00p 74657
21/06/2018 1,466.00p 1,466.00p 1,426.00p 1,430.00p 109026
20/06/2018 1,490.00p 1,490.00p 1,450.00p 1,464.00p 46650
19/06/2018 1,494.00p 1,498.00p 1,473.00p 1,482.00p 29141
18/06/2018 1,538.00p 1,538.00p 1,478.00p 1,494.00p 34259
15/06/2018 1,538.00p 1,554.00p 1,496.00p 1,516.00p 81942
14/06/2018 1,472.00p 1,540.00p 1,438.00p 1,540.00p 121298
13/06/2018 1,526.00p 1,532.00p 1,466.00p 1,470.00p 32724
12/06/2018 1,540.00p 1,552.00p 1,508.00p 1,530.00p 42259
11/06/2018 1,514.00p 1,540.00p 1,500.00p 1,520.00p 41420
08/06/2018 1,538.00p 1,544.00p 1,500.40p 1,516.00p 108445
07/06/2018 1,532.00p 1,550.00p 1,528.00p 1,538.00p 82144
06/06/2018 1,548.00p 1,548.00p 1,504.00p 1,536.00p 60867
05/06/2018 1,480.00p 1,532.00p 1,480.00p 1,528.00p 65378
04/06/2018 1,488.00p 1,496.00p 1,466.00p 1,492.00p 50659
01/06/2018 1,460.00p 1,472.00p 1,436.00p 1,444.00p 37926
31/05/2018 1,468.00p 1,494.00p 1,456.00p 1,460.00p 882805
30/05/2018 1,496.00p 1,514.00p 1,452.00p 1,466.00p 83733
29/05/2018 1,452.00p 1,516.00p 1,452.00p 1,504.00p 74228
25/05/2018 1,456.00p 1,492.00p 1,456.00p 1,484.00p 43237
24/05/2018 1,500.00p 1,504.00p 1,462.00p 1,490.00p 70267
23/05/2018 1,528.00p 1,528.00p 1,482.00p 1,496.00p 45961
22/05/2018 1,496.00p 1,512.00p 1,474.00p 1,504.00p 67719
21/05/2018 1,444.00p 1,482.00p 1,444.00p 1,482.00p 124974
18/05/2018 1,474.00p 1,476.00p 1,454.50p 1,460.00p 66269
17/05/2018 1,458.00p 1,476.00p 1,440.00p 1,458.00p 48368
16/05/2018 1,456.00p 1,480.00p 1,454.00p 1,458.00p 64524
15/05/2018 1,396.00p 1,468.00p 1,396.00p 1,452.00p 109839
14/05/2018 1,398.00p 1,414.00p 1,376.00p 1,394.00p 49971
11/05/2018 1,374.00p 1,376.00p 1,348.00p 1,374.00p 56310
10/05/2018 1,386.00p 1,396.00p 1,344.00p 1,362.00p 230295
09/05/2018 1,354.00p 1,384.00p 1,330.00p 1,384.00p 96365
08/05/2018 1,346.00p 1,356.00p 1,334.00p 1,342.00p 85170
04/05/2018 1,350.00p 1,376.00p 1,316.00p 1,332.00p 50988
03/05/2018 1,318.00p 1,342.00p 1,288.00p 1,322.00p 35741
02/05/2018 1,310.00p 1,350.00p 1,298.40p 1,320.00p 44380
01/05/2018 1,232.00p 1,308.60p 1,232.00p 1,300.00p 109216
30/04/2018 1,260.00p 1,292.00p 1,240.00p 1,252.00p 100515
27/04/2018 1,268.00p 1,286.00p 1,266.00p 1,266.00p 29253
26/04/2018 1,296.00p 1,314.20p 1,258.00p 1,274.00p 42316
25/04/2018 1,360.00p 1,360.00p 1,304.00p 1,304.00p 68014
24/04/2018 1,372.00p 1,372.00p 1,350.00p 1,350.00p 53225
23/04/2018 1,378.00p 1,378.00p 1,327.60p 1,358.00p 60944
20/04/2018 1,378.00p 1,378.00p 1,336.00p 1,360.00p 91852
19/04/2018 1,328.00p 1,364.00p 1,328.00p 1,356.00p 50311
18/04/2018 1,302.00p 1,338.00p 1,300.00p 1,332.00p 29884
17/04/2018 1,272.00p 1,320.00p 1,268.00p 1,310.00p 92100
16/04/2018 1,266.00p 1,282.00p 1,242.66p 1,262.00p 71395
13/04/2018 1,254.00p 1,268.00p 1,222.00p 1,242.00p 81672
12/04/2018 1,278.00p 1,278.00p 1,242.00p 1,258.00p 22649
11/04/2018 1,240.00p 1,268.00p 1,232.50p 1,256.00p 47729
10/04/2018 1,198.00p 1,248.00p 1,180.00p 1,248.00p 30022
09/04/2018 1,180.00p 1,186.00p 1,157.50p 1,182.00p 214018
06/04/2018 1,176.00p 1,180.00p 1,170.00p 1,174.00p 31495
05/04/2018 1,162.00p 1,178.00p 1,147.00p 1,174.00p 30897
04/04/2018 1,198.00p 1,198.00p 1,150.00p 1,164.00p 39143
03/04/2018 1,178.00p 1,180.00p 1,134.00p 1,168.00p 66167
29/03/2018 1,180.00p 1,186.00p 1,148.00p 1,170.00p 32330
28/03/2018 1,200.00p 1,204.00p 1,170.00p 1,176.00p 24373
27/03/2018 1,202.00p 1,236.00p 1,176.00p 1,210.00p 55608
26/03/2018 1,234.00p 1,246.00p 1,208.00p 1,216.00p 18700
23/03/2018 1,248.00p 1,258.00p 1,230.00p 1,234.00p 86087
22/03/2018 1,270.00p 1,291.84p 1,242.00p 1,248.00p 15197
21/03/2018 1,290.00p 1,306.00p 1,272.00p 1,282.00p 58475
20/03/2018 1,320.00p 1,338.00p 1,260.00p 1,270.00p 50022
19/03/2018 1,334.00p 1,360.00p 1,322.00p 1,326.00p 52810
16/03/2018 1,332.00p 1,360.00p 1,322.00p 1,340.00p 69510
15/03/2018 1,332.00p 1,362.00p 1,332.00p 1,352.00p 33301
14/03/2018 1,292.00p 1,378.00p 1,292.00p 1,352.00p 53225
13/03/2018 1,210.00p 1,330.00p 1,210.00p 1,304.00p 70021
12/03/2018 1,252.00p 1,279.04p 1,247.00p 1,268.00p 27270
09/03/2018 1,250.00p 1,276.00p 1,211.00p 1,276.00p 32400
08/03/2018 1,212.00p 1,250.00p 1,212.00p 1,232.00p 21396
07/03/2018 1,182.00p 1,242.40p 1,182.00p 1,228.00p 63084
06/03/2018 1,212.00p 1,250.00p 1,210.00p 1,240.00p 33054
05/03/2018 1,200.00p 1,232.00p 1,194.00p 1,202.00p 38671
02/03/2018 1,230.00p 1,290.00p 1,182.00p 1,192.00p 74849
01/03/2018 1,234.00p 1,246.00p 1,234.00p 1,236.00p 13048
28/02/2018 1,282.00p 1,282.16p 1,234.00p 1,234.00p 59685
27/02/2018 1,298.00p 1,298.00p 1,262.00p 1,280.00p 40796
26/02/2018 1,298.00p 1,300.00p 1,260.00p 1,264.00p 21366
23/02/2018 1,300.00p 1,326.00p 1,272.00p 1,286.00p 55524
22/02/2018 1,254.00p 1,294.00p 1,240.00p 1,244.00p 72204
21/02/2018 1,208.00p 1,240.00p 1,187.46p 1,234.00p 29302
20/02/2018 1,190.00p 1,218.00p 1,183.00p 1,206.00p 21718
19/02/2018 1,228.00p 1,241.76p 1,196.00p 1,202.00p 24925
16/02/2018 1,218.00p 1,236.00p 1,206.00p 1,228.00p 27222
15/02/2018 1,212.00p 1,220.00p 1,190.00p 1,212.00p 21020
14/02/2018 1,182.00p 1,224.00p 1,172.00p 1,208.00p 37205
13/02/2018 1,208.00p 1,208.00p 1,168.00p 1,178.00p 77212
12/02/2018 1,212.00p 1,227.60p 1,190.00p 1,190.00p 25813
09/02/2018 1,208.00p 1,210.00p 1,178.00p 1,206.00p 53157
08/02/2018 1,192.00p 1,226.00p 1,176.00p 1,216.00p 29202
07/02/2018 1,176.00p 1,220.00p 1,160.00p 1,196.00p 73564
06/02/2018 1,078.00p 1,176.00p 1,078.00p 1,168.00p 157081
05/02/2018 1,150.00p 1,150.00p 1,106.00p 1,118.00p 300081
02/02/2018 1,222.00p 1,222.02p 1,160.00p 1,162.00p 174605
01/02/2018 1,278.00p 1,278.00p 1,216.00p 1,224.00p 39734
31/01/2018 1,328.00p 1,328.00p 1,223.80p 1,262.00p 62822
30/01/2018 1,304.00p 1,318.00p 1,289.71p 1,308.00p 46681
29/01/2018 1,338.00p 1,338.40p 1,253.20p 1,298.00p 200821
26/01/2018 1,350.00p 1,377.70p 1,330.00p 1,330.00p 45970
25/01/2018 1,356.00p 1,360.00p 1,344.04p 1,352.00p 48277
24/01/2018 1,350.00p 1,366.00p 1,350.00p 1,366.00p 16689
23/01/2018 1,370.00p 1,370.00p 1,353.60p 1,368.00p 38850
22/01/2018 1,368.00p 1,410.00p 1,357.63p 1,362.00p 53168
19/01/2018 1,388.00p 1,388.00p 1,368.00p 1,370.00p 49936
18/01/2018 1,386.00p 1,395.00p 1,370.00p 1,380.00p 24051
17/01/2018 1,376.00p 1,404.00p 1,370.00p 1,372.00p 74013
16/01/2018 1,330.00p 1,406.00p 1,330.00p 1,384.00p 37265
15/01/2018 1,422.00p 1,425.60p 1,314.00p 1,314.00p 71073
12/01/2018 1,408.00p 1,420.00p 1,392.00p 1,404.00p 63142
11/01/2018 1,414.00p 1,422.00p 1,392.00p 1,406.00p 10039
10/01/2018 1,416.00p 1,422.00p 1,400.00p 1,400.00p 29412
09/01/2018 1,416.00p 1,428.60p 1,414.00p 1,416.00p 21960
08/01/2018 1,402.00p 1,444.00p 1,402.00p 1,428.00p 29030
05/01/2018 1,422.00p 1,442.00p 1,420.00p 1,430.00p 15997
04/01/2018 1,446.00p 1,450.00p 1,422.00p 1,422.00p 67956
03/01/2018 1,434.00p 1,450.00p 1,426.00p 1,442.00p 55609
02/01/2018 1,440.00p 1,452.60p 1,424.00p 1,436.00p 12984
29/12/2017 1,436.00p 1,445.00p 1,425.00p 1,428.00p 3690
28/12/2017 1,445.00p 1,445.00p 1,429.00p 1,433.00p 6862
27/12/2017 1,426.00p 1,445.00p 1,426.00p 1,445.00p 14033
22/12/2017 1,426.00p 1,439.13p 1,425.00p 1,425.00p 31602
21/12/2017 1,430.00p 1,445.00p 1,425.00p 1,430.00p 11857
20/12/2017 1,453.00p 1,453.00p 1,411.00p 1,429.00p 16343
19/12/2017 1,426.00p 1,448.00p 1,426.00p 1,435.00p 11727
18/12/2017 1,438.00p 1,454.50p 1,421.00p 1,426.00p 14928
15/12/2017 1,440.00p 1,454.00p 1,406.00p 1,439.00p 33468
14/12/2017 1,427.00p 1,438.00p 1,413.00p 1,413.00p 22194
13/12/2017 1,401.00p 1,428.00p 1,401.00p 1,419.00p 26018
12/12/2017 1,417.00p 1,431.90p 1,401.00p 1,403.00p 11929
11/12/2017 1,401.00p 1,440.00p 1,401.00p 1,408.00p 27010
08/12/2017 1,395.00p 1,413.00p 1,393.00p 1,401.00p 10096
07/12/2017 1,383.00p 1,408.20p 1,367.00p 1,385.00p 19361
06/12/2017 1,400.00p 1,400.00p 1,369.00p 1,370.00p 35840
05/12/2017 1,424.00p 1,424.00p 1,365.00p 1,375.00p 32706
04/12/2017 1,401.00p 1,401.00p 1,376.00p 1,385.00p 27250
01/12/2017 1,372.00p 1,410.00p 1,361.00p 1,397.00p 15329
30/11/2017 1,394.00p 1,407.00p 1,341.23p 1,372.00p 30370
29/11/2017 1,380.00p 1,397.00p 1,350.00p 1,390.00p 110231
28/11/2017 1,392.00p 1,404.00p 1,328.76p 1,380.00p 25433
27/11/2017 1,424.00p 1,432.30p 1,385.00p 1,399.00p 19850
24/11/2017 1,425.00p 1,428.00p 1,390.00p 1,396.00p 16758

*Close Price adjusted for both dividends and splits