Morgan Sindall Group plc MGNS
LSE · United Kingdom · Industrial Services
GBp 4,208.00-69.00 (-1.61%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 4,208.00 | -2.86% | GBp 4,308.00 | GBp 4,310.00 | GBp 4,146.00 | 86.40K |
| 2026-09-30 | GBp 4,332.00 | +0.51% | GBp 4,398.00 | GBp 4,460.00 | GBp 4,276.00 | 149.51K |
| 2026-09-29 | GBp 4,310.00 | +0.23% | GBp 4,326.00 | GBp 4,368.00 | GBp 4,268.00 | 46.72K |
| 2026-09-28 | GBp 4,300.00 | +2.19% | GBp 4,388.00 | GBp 4,456.26 | GBp 4,242.00 | 196.52K |
| 2026-09-25 | GBp 4,208.00 | -0.19% | GBp 4,256.00 | GBp 4,258.00 | GBp 4,065.60 | 309.86K |
| 2026-09-24 | GBp 4,216.00 | +1.05% | GBp 4,200.00 | GBp 4,216.00 | GBp 4,120.00 | 240.23K |
| 2026-09-23 | GBp 4,172.00 | -1.09% | GBp 4,218.00 | GBp 4,264.00 | GBp 4,133.77 | 61.34K |
| 2026-09-22 | GBp 4,218.00 | -0.71% | GBp 4,266.00 | GBp 4,340.00 | GBp 4,198.00 | 107.07K |
| 2026-09-21 | GBp 4,248.00 | +0.19% | GBp 4,220.00 | GBp 4,286.00 | GBp 4,220.00 | 88.10K |
| 2026-09-18 | GBp 4,240.00 | +2.17% | GBp 4,134.00 | GBp 4,240.00 | GBp 4,134.00 | 263.49K |
| 2026-09-17 | GBp 4,150.00 | +0.24% | GBp 4,216.00 | GBp 4,216.00 | GBp 4,140.00 | 81.25K |
| 2026-09-16 | GBp 4,140.00 | +2.83% | GBp 4,216.00 | GBp 4,216.00 | GBp 4,074.00 | 143.03K |
| 2026-09-15 | GBp 4,026.00 | +0.65% | GBp 4,190.00 | GBp 4,190.00 | GBp 3,954.00 | 91.72K |
| 2026-09-14 | GBp 4,000.00 | -0.84% | GBp 3,990.00 | GBp 4,066.00 | GBp 3,962.00 | 51.11K |
| 2026-09-11 | GBp 4,034.00 | +1.92% | GBp 3,952.00 | GBp 4,060.00 | GBp 3,952.00 | 117.54K |
| 2026-09-10 | GBp 3,958.00 | -2.03% | GBp 4,058.00 | GBp 4,060.00 | GBp 3,938.00 | 108.16K |
| 2026-09-09 | GBp 4,040.00 | -3.21% | GBp 4,364.00 | GBp 4,364.00 | GBp 4,024.00 | 73.68K |
| 2026-09-08 | GBp 4,174.00 | -0.90% | GBp 4,412.00 | GBp 4,412.00 | GBp 4,120.00 | 39.37K |
| 2026-09-07 | GBp 4,212.00 | -0.38% | GBp 4,050.00 | GBp 4,272.00 | GBp 4,046.00 | 24.18K |
| 2026-09-04 | GBp 4,228.00 | +1.34% | GBp 4,170.00 | GBp 4,228.00 | GBp 4,043.26 | 42.20K |
| 2026-09-03 | GBp 4,172.00 | +0.05% | GBp 4,296.00 | GBp 4,296.00 | GBp 4,100.00 | 76.03K |
| 2026-09-02 | GBp 4,170.00 | -1.97% | GBp 4,332.00 | GBp 4,332.00 | GBp 4,162.00 | 100.33K |
| 2026-09-01 | GBp 4,254.00 | -3.32% | GBp 4,602.00 | GBp 4,602.00 | GBp 4,229.41 | 72.39K |
| 2026-08-28 | GBp 4,400.00 | +0.27% | GBp 4,420.00 | GBp 4,432.00 | GBp 4,364.00 | 112.62K |
| 2026-08-27 | GBp 4,388.00 | -1.17% | GBp 4,300.00 | GBp 4,558.00 | GBp 4,300.00 | 65.10K |
| 2026-08-26 | GBp 4,440.00 | +0.45% | GBp 4,400.00 | GBp 4,466.00 | GBp 4,400.00 | 47.70K |
| 2026-08-25 | GBp 4,420.00 | +0.87% | GBp 4,500.00 | GBp 4,502.00 | GBp 4,402.00 | 38.80K |
| 2026-08-24 | GBp 4,382.00 | +0.18% | GBp 4,300.00 | GBp 4,400.00 | GBp 4,300.00 | 31.98K |
| 2026-08-21 | GBp 4,374.00 | +1.11% | GBp 4,352.00 | GBp 4,382.00 | GBp 4,301.42 | 66.66K |
| 2026-08-20 | GBp 4,326.00 | -1.10% | GBp 4,410.00 | GBp 4,410.00 | GBp 4,324.00 | 39.53K |
| 2026-08-19 | GBp 4,374.00 | -1.93% | GBp 4,460.00 | GBp 4,472.00 | GBp 4,372.00 | 89.63K |
| 2026-08-18 | GBp 4,460.00 | -1.28% | GBp 4,550.00 | GBp 4,550.00 | GBp 4,450.00 | 72.15K |
| 2026-08-17 | GBp 4,518.00 | -1.27% | GBp 4,576.00 | GBp 4,598.00 | GBp 4,500.00 | 59.86K |
| 2026-08-14 | GBp 4,576.00 | +0.88% | GBp 4,530.00 | GBp 4,582.00 | GBp 4,494.00 | 59.11K |
| 2026-08-13 | GBp 4,536.00 | +0.76% | GBp 4,646.00 | GBp 4,646.00 | GBp 4,498.00 | 56.22K |
| 2026-08-12 | GBp 4,502.00 | +1.17% | GBp 4,474.00 | GBp 4,584.00 | GBp 4,402.00 | 100.38K |
| 2026-08-11 | GBp 4,450.00 | -0.04% | GBp 4,432.00 | GBp 4,540.00 | GBp 4,387.20 | 184.45K |
| 2026-08-10 | GBp 4,452.00 | -0.93% | GBp 4,480.00 | GBp 4,552.00 | GBp 4,452.00 | 326.21K |
| 2026-08-07 | GBp 4,494.00 | +0.58% | GBp 4,454.00 | GBp 4,588.00 | GBp 4,440.00 | 72.76K |
| 2026-08-06 | GBp 4,468.00 | +0.09% | GBp 4,252.00 | GBp 4,480.00 | GBp 4,220.99 | 87.27K |
| 2026-08-05 | GBp 4,464.00 | +1.45% | GBp 4,400.00 | GBp 4,504.00 | GBp 4,274.14 | 76.12K |
| 2026-08-04 | GBp 4,400.00 | +0.46% | GBp 4,406.00 | GBp 4,442.00 | GBp 4,358.00 | 133.17K |
| 2026-08-03 | GBp 4,380.00 | -1.13% | GBp 4,540.00 | GBp 4,702.00 | GBp 4,358.00 | 187.23K |
| 2026-07-31 | GBp 4,430.00 | -0.67% | GBp 4,460.00 | GBp 4,540.00 | GBp 4,350.00 | 94.07K |
| 2026-07-30 | GBp 4,460.00 | +2.15% | GBp 4,202.00 | GBp 4,488.00 | GBp 4,202.00 | 95.22K |
| 2026-07-29 | GBp 4,366.00 | +0.74% | GBp 4,300.00 | GBp 4,384.00 | GBp 4,300.00 | 234.99K |
| 2026-07-28 | GBp 4,334.00 | -2.69% | GBp 4,352.00 | GBp 4,541.19 | GBp 4,326.00 | 108.85K |
| 2026-07-27 | GBp 4,454.00 | -1.15% | GBp 4,686.00 | GBp 4,686.00 | GBp 4,390.00 | 207.64K |
| 2026-07-24 | GBp 4,506.00 | -5.34% | GBp 4,760.00 | GBp 4,806.00 | GBp 4,506.00 | 125.81K |
| 2026-07-23 | GBp 4,760.00 | -4.49% | GBp 4,828.00 | GBp 5,005.00 | GBp 4,760.00 | 115.34K |
| 2026-07-22 | GBp 4,984.00 | +2.89% | GBp 5,000.00 | GBp 5,000.00 | GBp 4,716.00 | 105.98K |
| 2026-07-21 | GBp 4,844.00 | +2.24% | GBp 4,514.00 | GBp 4,844.00 | GBp 4,490.00 | 60.37K |
| 2026-07-20 | GBp 4,738.00 | -0.08% | GBp 4,720.00 | GBp 4,810.00 | GBp 4,686.00 | 85.12K |
| 2026-07-17 | GBp 4,742.00 | -0.50% | GBp 4,700.00 | GBp 4,800.00 | GBp 4,678.58 | 71.41K |
| 2026-07-16 | GBp 4,766.00 | +0.63% | GBp 4,780.00 | GBp 4,780.00 | GBp 4,686.00 | 102.07K |
| 2026-07-15 | GBp 4,736.00 | +1.81% | GBp 4,666.00 | GBp 4,824.00 | GBp 4,600.00 | 88.43K |
| 2026-07-14 | GBp 4,652.00 | -1.90% | GBp 4,718.00 | GBp 4,850.00 | GBp 4,618.00 | 86.50K |
| 2026-07-13 | GBp 4,742.00 | -0.96% | GBp 4,726.00 | GBp 4,776.00 | GBp 4,688.00 | 71.73K |
| 2026-07-10 | GBp 4,788.00 | -1.93% | GBp 5,000.00 | GBp 5,000.00 | GBp 4,754.00 | 256.50K |
| 2026-07-09 | GBp 4,882.00 | +1.45% | GBp 4,858.00 | GBp 4,934.00 | GBp 4,814.00 | 109.32K |
| 2026-07-08 | GBp 4,812.00 | -3.37% | GBp 4,934.00 | GBp 5,025.00 | GBp 4,742.00 | 106.54K |
| 2026-07-07 | GBp 4,980.00 | -1.39% | GBp 5,050.00 | GBp 5,080.00 | GBp 4,948.00 | 99.77K |
| 2026-07-06 | GBp 5,050.00 | -0.69% | GBp 5,000.00 | GBp 5,085.00 | GBp 4,990.00 | 58.42K |
| 2026-07-03 | GBp 5,085.00 | +1.40% | GBp 5,060.00 | GBp 5,150.00 | GBp 5,010.00 | 96.90K |
| 2026-07-02 | GBp 5,015.00 | +0.78% | GBp 4,976.00 | GBp 5,070.00 | GBp 4,944.00 | 87.05K |
| 2026-07-01 | GBp 4,976.00 | +1.22% | GBp 4,950.00 | GBp 4,976.00 | GBp 4,868.00 | 135.18K |
| 2026-06-30 | GBp 4,916.00 | +0.70% | GBp 5,110.00 | GBp 5,110.00 | GBp 4,858.00 | 116.82K |
| 2026-06-29 | GBp 4,882.00 | -1.33% | GBp 5,180.00 | GBp 5,180.00 | GBp 4,853.72 | 194.10K |
| 2026-06-26 | GBp 4,948.00 | +0.08% | GBp 4,922.00 | GBp 4,974.00 | GBp 4,898.00 | 72.60K |
| 2026-06-25 | GBp 4,944.00 | +1.48% | GBp 4,800.00 | GBp 5,020.00 | GBp 4,800.00 | 134.05K |
| 2026-06-24 | GBp 4,872.00 | +3.18% | GBp 4,800.00 | GBp 4,872.00 | GBp 4,708.00 | 118.44K |
| 2026-06-23 | GBp 4,722.00 | -0.71% | GBp 4,658.00 | GBp 4,738.00 | GBp 4,642.00 | 119.08K |
| 2026-06-22 | GBp 4,756.00 | +1.15% | GBp 4,900.00 | GBp 4,900.00 | GBp 4,608.00 | 77.84K |
| 2026-06-19 | GBp 4,702.00 | -0.80% | GBp 4,660.00 | GBp 4,738.00 | GBp 4,660.00 | 276.11K |
| 2026-06-18 | GBp 4,740.00 | +1.28% | GBp 4,642.00 | GBp 4,740.00 | GBp 4,642.00 | 62.64K |
| 2026-06-17 | GBp 4,680.00 | +1.34% | GBp 4,608.00 | GBp 4,692.00 | GBp 4,458.00 | 98.20K |
| 2026-06-16 | GBp 4,618.00 | +0.09% | GBp 4,620.00 | GBp 4,660.00 | GBp 4,542.00 | 39.05K |
| 2026-06-15 | GBp 4,614.00 | +0.13% | GBp 4,580.00 | GBp 4,710.00 | GBp 4,580.00 | 68.21K |
| 2026-06-12 | GBp 4,608.00 | +1.86% | GBp 4,592.00 | GBp 4,652.00 | GBp 4,571.00 | 126.08K |
| 2026-06-11 | GBp 4,524.00 | +1.62% | GBp 4,430.00 | GBp 4,532.00 | GBp 4,390.00 | 64.69K |
| 2026-06-10 | GBp 4,452.00 | +0.50% | GBp 4,420.00 | GBp 4,520.00 | GBp 4,396.00 | 139.93K |
| 2026-06-09 | GBp 4,430.00 | -0.58% | GBp 4,458.00 | GBp 4,516.00 | GBp 4,414.00 | 163.28K |
| 2026-06-08 | GBp 4,456.00 | -0.89% | GBp 4,436.00 | GBp 4,488.00 | GBp 4,388.00 | 76.85K |
| 2026-06-05 | GBp 4,496.00 | +0.63% | GBp 4,520.00 | GBp 4,558.00 | GBp 4,448.00 | 76.33K |
| 2026-06-04 | GBp 4,468.00 | +0.86% | GBp 4,448.00 | GBp 4,558.80 | GBp 4,282.00 | 143.17K |
| 2026-06-03 | GBp 4,430.00 | -0.36% | GBp 4,446.00 | GBp 4,460.00 | GBp 4,370.00 | 77.52K |
| 2026-06-02 | GBp 4,446.00 | +1.83% | GBp 4,500.00 | GBp 4,500.00 | GBp 4,376.00 | 233.22K |
| 2026-06-01 | GBp 4,366.00 | -3.87% | GBp 4,500.00 | GBp 4,523.56 | GBp 4,344.00 | 69.08K |
| 2026-05-29 | GBp 4,542.00 | +0.93% | GBp 4,532.00 | GBp 4,584.00 | GBp 4,506.00 | 335.09K |
| 2026-05-28 | GBp 4,500.00 | -1.75% | GBp 4,362.00 | GBp 4,572.00 | GBp 4,362.00 | 83.61K |