Canada markets open in 24 minutes

Morgan Sindall Group plc (MGNS.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
2,390.00+35.00 (+1.49%)
As of 01:47PM BST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20242,375.002,495.002,365.002,390.002,390.0038,975
May 03, 20242,345.002,365.002,315.002,355.002,355.0076,406
May 02, 20242,305.002,335.002,250.002,335.002,335.00157,673
May 01, 20242,260.002,300.002,245.002,250.002,250.0088,537
Apr 30, 20242,280.002,300.002,255.002,265.002,265.00176,304
Apr 29, 20242,320.002,320.002,250.002,265.002,265.00120,192
Apr 26, 20242,255.002,295.002,240.002,265.002,265.00112,416
Apr 25, 20242,370.002,370.002,170.002,255.002,255.00308,987
Apr 25, 202478 Dividend
Apr 24, 20242,350.002,350.002,280.002,290.002,212.0087,269
Apr 23, 20242,310.002,330.002,295.002,330.002,250.64138,514
Apr 22, 20242,290.002,315.002,280.002,295.002,216.83129,583
Apr 19, 20242,285.002,329.002,230.002,270.002,192.6832,452
Apr 18, 20242,305.002,310.002,247.502,285.002,207.1726,524
Apr 17, 20242,230.002,300.002,230.002,265.002,187.8552,978
Apr 16, 20242,260.002,267.002,225.002,255.002,178.1944,991
Apr 15, 20242,300.002,320.002,270.002,285.002,207.1772,136
Apr 12, 20242,330.002,330.002,275.002,285.002,207.1752,048
Apr 11, 20242,260.002,345.002,220.002,265.002,187.8551,854
Apr 10, 20242,265.002,265.002,220.002,230.002,154.0449,082
Apr 09, 20242,200.002,310.002,200.002,240.002,163.7073,778
Apr 08, 20242,290.002,335.002,205.002,265.002,187.85107,515
Apr 05, 20242,255.002,385.002,245.102,270.002,192.6855,716
Apr 04, 20242,295.002,305.002,266.202,285.002,207.17182,515
Apr 03, 20242,345.002,435.002,270.002,290.002,212.0081,176
Apr 02, 20242,325.002,417.402,280.002,300.002,221.6687,128
Mar 28, 20242,325.002,344.902,310.002,320.002,240.9853,358
Mar 27, 20242,310.002,335.002,300.002,335.002,255.47238,071
Mar 26, 20242,310.002,330.002,284.492,305.002,226.49148,030
Mar 25, 20242,300.002,304.902,265.002,300.002,221.6666,355
Mar 22, 20242,365.002,370.002,260.002,290.002,212.0081,362
Mar 21, 20242,305.002,345.002,275.002,345.002,265.13189,063
Mar 20, 20242,280.002,290.002,265.002,280.002,202.3469,848
Mar 19, 20242,260.002,295.002,240.002,280.002,202.3459,199
Mar 18, 20242,310.002,310.002,275.002,275.002,197.5172,405
Mar 15, 20242,320.002,320.002,285.002,295.002,216.83107,820
Mar 14, 20242,325.002,335.002,301.772,315.002,236.1547,866
Mar 13, 20242,400.002,400.002,303.042,320.002,240.9870,070
Mar 12, 20242,305.002,315.002,280.002,315.002,236.1547,220
Mar 11, 20242,300.002,320.002,270.002,290.002,212.0052,162
Mar 08, 20242,320.002,365.002,295.002,295.002,216.8341,312
Mar 07, 20242,295.002,335.002,285.002,335.002,255.4773,235
Mar 06, 20242,270.002,305.002,260.002,290.002,212.00219,160
Mar 05, 20242,280.002,298.802,243.022,270.002,192.6864,646
Mar 04, 20242,395.002,483.002,260.002,280.002,202.34228,920
Mar 01, 20242,360.002,360.002,297.402,345.002,265.1354,905
Feb 29, 20242,340.002,370.002,335.002,345.002,265.1391,708
Feb 28, 20242,305.002,340.002,295.002,325.002,245.8168,386
Feb 27, 20242,270.002,310.002,240.002,300.002,221.66137,595
Feb 26, 20242,230.002,295.002,197.502,265.002,187.8564,690
Feb 23, 20242,330.002,330.002,225.002,240.002,163.7077,939
Feb 22, 20242,310.002,368.952,225.002,290.002,212.00113,427
Feb 21, 20242,235.002,235.002,150.002,215.002,139.55111,457
Feb 20, 20242,235.002,305.002,195.002,215.002,139.5522,310
Feb 19, 20242,220.002,260.002,175.002,245.002,168.5321,548
Feb 16, 20242,200.002,225.002,180.002,210.002,134.7239,088
Feb 15, 20242,280.002,280.002,170.002,180.002,105.7590,692
Feb 14, 20242,190.002,225.002,169.802,200.002,125.0721,287
Feb 13, 20242,225.002,295.002,155.002,180.002,105.7531,659
Feb 12, 20242,205.002,245.002,185.002,230.002,154.0463,110
Feb 09, 20242,230.002,245.002,170.002,185.002,110.5869,232
Feb 08, 20242,250.002,275.002,220.002,230.002,154.0436,019
Feb 07, 20242,255.002,294.602,230.002,240.002,163.7053,201
Feb 06, 20242,325.002,325.002,225.002,260.002,183.0243,481
Feb 05, 20242,260.002,274.672,220.002,220.002,144.38121,572
Feb 02, 20242,325.002,325.002,260.002,265.002,187.8516,229
Feb 01, 20242,275.002,315.002,235.002,285.002,207.1728,684
Jan 31, 20242,245.002,300.002,245.002,265.002,187.8529,762
Jan 30, 20242,230.002,265.202,225.002,255.002,178.1931,829
Jan 29, 20242,265.002,420.002,228.572,245.002,168.5330,446
Jan 26, 20242,335.002,335.002,225.002,260.002,183.02146,054
Jan 25, 20242,230.002,235.002,190.002,235.002,158.8716,470
Jan 24, 20242,200.002,210.002,190.002,210.002,134.7214,198
Jan 23, 20242,195.002,230.002,187.012,205.002,129.9063,257
Jan 22, 20242,180.002,215.002,165.002,205.002,129.9019,492
Jan 19, 20242,180.002,215.002,165.002,175.002,100.9249,434
Jan 18, 20242,170.002,185.002,130.002,175.002,100.9229,360
Jan 17, 20242,225.002,225.002,130.002,150.002,076.7723,489
Jan 16, 20242,190.002,215.002,175.002,205.002,129.9029,891
Jan 15, 20242,190.002,215.002,165.002,190.002,115.4136,855
Jan 12, 20242,230.002,230.002,165.002,195.002,120.24102,607
Jan 11, 20242,170.002,185.202,150.002,160.002,086.4328,728
Jan 10, 20242,160.002,170.002,150.002,170.002,096.0918,364
Jan 09, 20242,150.002,178.002,145.002,170.002,096.0941,506
Jan 08, 20242,110.002,175.002,030.002,175.002,100.9226,849
Jan 05, 20242,125.002,170.002,085.002,155.002,081.6029,419
Jan 04, 20242,160.002,175.002,112.502,175.002,100.9226,683
Jan 03, 20242,230.002,230.002,130.002,155.002,081.6019,737
Jan 02, 20242,200.002,225.002,165.002,175.002,100.9224,289
Dec 29, 20232,210.002,229.702,205.002,215.002,139.5510,926
Dec 28, 20232,210.002,225.002,195.002,220.002,144.3822,375
Dec 27, 20232,250.002,260.002,215.002,220.002,144.3882,035
Dec 22, 20232,200.002,250.002,196.472,250.002,173.3694,111
Dec 21, 20232,170.002,245.002,170.002,220.002,144.3832,087
Dec 20, 20232,170.002,239.942,145.002,205.002,129.9044,043
Dec 19, 20232,100.002,145.002,100.002,145.002,071.9424,814
Dec 18, 20232,145.002,182.502,115.002,135.002,062.2833,212
Dec 15, 20232,135.002,175.002,115.002,145.002,071.9481,706
Dec 14, 20232,120.002,160.002,113.742,140.002,067.1128,598
Dec 13, 20232,100.002,160.002,070.002,090.002,018.8151,685
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...