See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.09▲ 3.64%
← MGNS.LSE stock page

Morgan Sindall Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-224,076.004,076.003,822.003,856.003,856.0068,915
2026-10-213,906.003,936.003,872.003,892.003,892.00132,305
2026-10-203,898.003,940.003,816.003,900.003,900.0081,036
2026-10-193,950.003,950.003,878.003,904.003,904.0038,594
2026-10-163,940.003,974.003,869.653,956.003,956.0063,868
2026-10-153,850.003,938.003,810.003,912.003,912.00312,153
2026-10-144,000.004,008.003,878.003,878.003,878.00125,254
2026-10-134,300.004,300.003,954.003,954.003,954.0098,534
2026-10-124,086.004,148.004,000.004,106.004,106.0034,803
2026-10-094,106.004,188.004,066.004,086.004,086.00138,163
2026-10-084,016.004,126.003,986.004,068.004,068.0064,617
2026-10-074,150.004,283.704,078.004,078.004,078.00155,975
2026-10-064,170.004,312.004,150.004,200.004,200.00111,105
2026-10-054,138.004,208.004,138.004,172.004,172.00131,411
2026-10-024,214.004,290.004,138.004,224.004,224.0065,795
2026-10-014,308.004,310.004,146.004,208.004,208.0086,413
2026-09-304,398.004,460.004,276.004,332.004,277.00149,508
2026-09-294,326.004,368.004,268.004,310.004,255.2846,721
2026-09-284,388.004,456.264,242.004,300.004,245.41196,517
2026-09-254,256.004,258.004,065.604,208.004,154.57309,859
2026-09-244,200.004,216.004,120.004,216.004,162.47240,230
2026-09-234,218.004,264.004,133.784,172.004,119.0361,338
2026-09-224,266.004,340.004,198.004,218.004,164.45107,073
2026-09-214,220.004,286.004,220.004,248.004,194.0788,097
2026-09-184,134.004,240.004,134.004,240.004,186.17263,490
2026-09-174,216.004,216.004,140.004,150.004,097.3181,247
2026-09-164,216.004,216.004,074.004,140.004,087.44143,034
2026-09-154,190.004,190.003,954.004,026.003,974.8991,723
2026-09-143,990.004,066.003,962.004,000.003,949.2251,113
2026-09-113,952.004,060.003,952.004,034.003,982.78117,542
2026-09-104,058.004,060.003,938.003,958.003,907.75108,159
2026-09-094,364.004,364.004,024.004,040.003,988.7173,677
2026-09-084,412.004,412.004,120.004,174.004,121.0139,367
2026-09-074,050.004,272.004,046.004,212.004,158.5224,184
2026-09-044,170.004,228.004,043.264,228.004,174.3242,202
2026-09-034,296.004,296.004,100.004,172.004,119.0376,033
2026-09-024,332.004,332.004,162.004,170.004,117.06100,327
2026-09-014,602.004,602.004,229.414,254.004,199.9972,386
2026-08-284,420.004,432.004,364.004,400.004,344.14112,616
2026-08-274,300.004,558.004,300.004,388.004,332.2965,102
2026-08-264,400.004,466.004,400.004,440.004,383.6347,699
2026-08-254,500.004,502.004,402.004,420.004,363.8838,798
2026-08-244,300.004,400.004,300.004,382.004,326.3731,975
2026-08-214,352.004,382.004,301.424,374.004,318.4766,657
2026-08-204,410.004,410.004,324.004,326.004,271.0839,527
2026-08-194,460.004,472.004,372.004,374.004,318.4789,630
2026-08-184,550.004,550.004,450.004,460.004,403.3772,146
2026-08-174,576.004,598.004,500.004,518.004,460.6459,865
2026-08-144,530.004,582.004,494.004,576.004,517.9059,114
2026-08-134,646.004,646.004,498.004,536.004,478.4156,224
2026-08-124,474.004,584.004,402.004,502.004,444.84100,381
2026-08-114,432.004,540.004,387.204,450.004,393.50184,446
2026-08-104,480.004,552.004,452.004,452.004,395.48326,206
2026-08-074,454.004,588.004,440.004,494.004,436.9472,760
2026-08-064,252.004,480.004,220.994,468.004,411.2787,265
2026-08-054,400.004,504.004,274.144,464.004,407.3276,121
2026-08-044,406.004,442.004,358.004,400.004,344.14133,174
2026-08-034,540.004,702.004,358.004,380.004,324.39187,228
2026-07-314,460.004,540.004,350.004,430.004,373.7694,071
2026-07-304,202.004,488.004,202.004,460.004,403.3795,217
Page 1 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-010.5500 GBP
2026-05-141.0800 GBP
2025-10-020.5000 GBP
2025-04-240.9000 GBP
2024-10-030.4150 GBP
2024-04-250.7800 GBP
2023-10-050.3600 GBP
2023-04-270.6800 GBP
2022-10-060.3300 GBP
2022-04-280.6200 GBP
2021-10-070.3000 GBP
2021-04-290.4000 GBP
2020-11-120.2100 GBP
2020-04-230.3800 GBP
2019-10-100.2100 GBP
2019-04-250.3400 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.