UK markets closed

Morgan Sindall Group plc (MGNS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,265.00+10.00 (+0.44%)
At close: 04:35PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242,255.002,295.002,240.002,265.002,265.00112,416
25 Apr 20242,370.002,370.002,170.002,255.002,255.00308,987
25 Apr 202478 Dividend
24 Apr 20242,350.002,350.002,280.002,290.002,212.0087,269
23 Apr 20242,310.002,330.002,295.002,330.002,250.64138,514
22 Apr 20242,290.002,315.002,280.002,295.002,216.83129,583
19 Apr 20242,285.002,329.002,230.002,270.002,192.6832,452
18 Apr 20242,305.002,310.002,247.502,285.002,207.1726,524
17 Apr 20242,230.002,300.002,230.002,265.002,187.8552,978
16 Apr 20242,260.002,267.002,225.002,255.002,178.1944,991
15 Apr 20242,300.002,320.002,270.002,285.002,207.1772,136
12 Apr 20242,330.002,330.002,275.002,285.002,207.1752,048
11 Apr 20242,260.002,345.002,220.002,265.002,187.8551,854
10 Apr 20242,265.002,265.002,220.002,230.002,154.0449,082
09 Apr 20242,200.002,310.002,200.002,240.002,163.7073,778
08 Apr 20242,290.002,335.002,205.002,265.002,187.85107,515
05 Apr 20242,255.002,385.002,245.102,270.002,192.6855,716
04 Apr 20242,295.002,305.002,266.202,285.002,207.17182,515
03 Apr 20242,345.002,435.002,270.002,290.002,212.0081,176
02 Apr 20242,325.002,417.402,280.002,300.002,221.6687,128
28 Mar 20242,325.002,344.902,310.002,320.002,240.9853,358
27 Mar 20242,310.002,335.002,300.002,335.002,255.47238,071
26 Mar 20242,310.002,330.002,284.492,305.002,226.49148,030
25 Mar 20242,300.002,304.902,265.002,300.002,221.6666,355
22 Mar 20242,365.002,370.002,260.002,290.002,212.0081,362
21 Mar 20242,305.002,345.002,275.002,345.002,265.13189,063
20 Mar 20242,280.002,290.002,265.002,280.002,202.3469,848
19 Mar 20242,260.002,295.002,240.002,280.002,202.3459,199
18 Mar 20242,310.002,310.002,275.002,275.002,197.5172,405
15 Mar 20242,320.002,320.002,285.002,295.002,216.83107,820
14 Mar 20242,325.002,335.002,301.772,315.002,236.1547,866
13 Mar 20242,400.002,400.002,303.042,320.002,240.9870,070
12 Mar 20242,305.002,315.002,280.002,315.002,236.1547,220
11 Mar 20242,300.002,320.002,270.002,290.002,212.0052,162
08 Mar 20242,320.002,365.002,295.002,295.002,216.8341,312
07 Mar 20242,295.002,335.002,285.002,335.002,255.4773,235
06 Mar 20242,270.002,305.002,260.002,290.002,212.00219,160
05 Mar 20242,280.002,298.802,243.022,270.002,192.6864,646
04 Mar 20242,395.002,483.002,260.002,280.002,202.34228,920
01 Mar 20242,360.002,360.002,297.402,345.002,265.1354,905
29 Feb 20242,340.002,370.002,335.002,345.002,265.1391,708
28 Feb 20242,305.002,340.002,295.002,325.002,245.8168,386
27 Feb 20242,270.002,310.002,240.002,300.002,221.66137,595
26 Feb 20242,230.002,295.002,197.502,265.002,187.8564,690
23 Feb 20242,330.002,330.002,225.002,240.002,163.7077,939
22 Feb 20242,310.002,368.952,225.002,290.002,212.00113,427
21 Feb 20242,235.002,235.002,150.002,215.002,139.55111,457
20 Feb 20242,235.002,305.002,195.002,215.002,139.5522,310
19 Feb 20242,220.002,260.002,175.002,245.002,168.5321,548
16 Feb 20242,200.002,225.002,180.002,210.002,134.7239,088
15 Feb 20242,280.002,280.002,170.002,180.002,105.7590,692
14 Feb 20242,190.002,225.002,169.802,200.002,125.0721,287
13 Feb 20242,225.002,295.002,155.002,180.002,105.7531,659
12 Feb 20242,205.002,245.002,185.002,230.002,154.0463,110
09 Feb 20242,230.002,245.002,170.002,185.002,110.5869,232
08 Feb 20242,250.002,275.002,220.002,230.002,154.0436,019
07 Feb 20242,255.002,294.602,230.002,240.002,163.7053,201
06 Feb 20242,325.002,325.002,225.002,260.002,183.0243,481
05 Feb 20242,260.002,274.672,220.002,220.002,144.38121,572
02 Feb 20242,325.002,325.002,260.002,265.002,187.8516,229
01 Feb 20242,275.002,315.002,235.002,285.002,207.1728,684
31 Jan 20242,245.002,300.002,245.002,265.002,187.8529,762
30 Jan 20242,230.002,265.202,225.002,255.002,178.1931,829
29 Jan 20242,265.002,420.002,228.572,245.002,168.5330,446
26 Jan 20242,335.002,335.002,225.002,260.002,183.02146,054
25 Jan 20242,230.002,235.002,190.002,235.002,158.8716,470
24 Jan 20242,200.002,210.002,190.002,210.002,134.7214,198
23 Jan 20242,195.002,230.002,187.012,205.002,129.9063,257
22 Jan 20242,180.002,215.002,165.002,205.002,129.9019,492
19 Jan 20242,180.002,215.002,165.002,175.002,100.9249,434
18 Jan 20242,170.002,185.002,130.002,175.002,100.9229,360
17 Jan 20242,225.002,225.002,130.002,150.002,076.7723,489
16 Jan 20242,190.002,215.002,175.002,205.002,129.9029,891
15 Jan 20242,190.002,215.002,165.002,190.002,115.4136,855
12 Jan 20242,230.002,230.002,165.002,195.002,120.24102,607
11 Jan 20242,170.002,185.202,150.002,160.002,086.4328,728
10 Jan 20242,160.002,170.002,150.002,170.002,096.0918,364
09 Jan 20242,150.002,178.002,145.002,170.002,096.0941,506
08 Jan 20242,110.002,175.002,030.002,175.002,100.9226,849
05 Jan 20242,125.002,170.002,085.002,155.002,081.6029,419
04 Jan 20242,160.002,175.002,112.502,175.002,100.9226,683
03 Jan 20242,230.002,230.002,130.002,155.002,081.6019,737
02 Jan 20242,200.002,225.002,165.002,175.002,100.9224,289
29 Dec 20232,210.002,229.702,205.002,215.002,139.5510,926
28 Dec 20232,210.002,225.002,195.002,220.002,144.3822,375
27 Dec 20232,250.002,260.002,215.002,220.002,144.3882,035
22 Dec 20232,200.002,250.002,196.472,250.002,173.3694,111
21 Dec 20232,170.002,245.002,170.002,220.002,144.3832,087
20 Dec 20232,170.002,239.942,145.002,205.002,129.9044,043
19 Dec 20232,100.002,145.002,100.002,145.002,071.9424,814
18 Dec 20232,145.002,182.502,115.002,135.002,062.2833,212
15 Dec 20232,135.002,175.002,115.002,145.002,071.9481,706
14 Dec 20232,120.002,160.002,113.742,140.002,067.1128,598
13 Dec 20232,100.002,160.002,070.002,090.002,018.8151,685
12 Dec 20232,105.002,170.002,080.002,085.002,013.9858,407
11 Dec 20232,020.002,095.002,020.002,095.002,023.6437,731
08 Dec 20232,080.002,080.002,050.002,060.001,989.8378,959
07 Dec 20232,170.002,170.002,035.002,075.002,004.3256,315
06 Dec 20232,070.002,115.002,059.002,075.002,004.3224,892
05 Dec 20232,050.002,125.002,039.492,070.001,999.4944,564
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...