Morgan Sindall Group plc MGNS
LSE · Birleşik Krallık · Endüstriyel Hizmetler
GBp 4.238,00-39,00 (-%0,91)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 4.228,00 | -%2,40 | GBp 4.308,00 | GBp 4.310,00 | GBp 4.146,00 | 30,41K |
| 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 |