See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← MGNS.LSE stock page

Morgan Sindall Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-09-052,920.002,960.002,805.002,945.002,697.9329,340
2024-09-042,855.002,950.002,855.002,930.002,684.1950,493
2024-09-032,940.002,960.002,910.002,945.002,697.9356,530
2024-09-022,980.003,060.002,895.002,920.002,675.0386,347
2024-08-302,925.003,020.002,920.002,990.002,739.15321,654
2024-08-293,020.003,070.002,975.002,990.002,739.15112,706
2024-08-283,045.003,065.002,975.002,975.002,725.4157,251
2024-08-272,920.003,015.002,915.002,990.002,739.1552,865
2024-08-232,980.003,070.002,930.002,995.002,743.7339,253
2024-08-222,970.003,040.002,935.002,970.002,720.8356,366
2024-08-212,985.003,045.002,925.003,020.002,766.6491,687
2024-08-202,975.002,995.002,920.002,970.002,720.8372,100
2024-08-192,970.002,995.002,945.002,970.002,720.8344,767
2024-08-162,980.003,050.002,925.002,995.002,743.7340,271
2024-08-152,940.002,995.002,930.002,990.002,739.1554,894
2024-08-142,940.002,995.002,885.002,960.002,711.67289,764
2024-08-132,935.002,950.002,890.002,915.002,670.4578,949
2024-08-122,930.002,990.002,900.002,930.002,684.1949,935
2024-08-092,980.003,010.002,915.002,920.002,675.03103,568
2024-08-082,710.002,980.002,710.002,970.002,720.83538,583
2024-08-072,715.002,775.002,700.002,775.002,542.1957,116
2024-08-062,715.002,780.002,585.002,700.002,473.4872,278
2024-08-052,700.002,825.002,620.002,710.002,482.64110,409
2024-08-022,820.002,845.002,765.002,790.002,555.93173,955
2024-08-012,860.002,960.002,780.002,835.002,597.1684,387
2024-07-312,815.002,920.002,735.002,860.002,620.0698,194
2024-07-302,775.002,855.002,705.002,820.002,583.42362,071
2024-07-292,845.002,875.002,760.002,760.002,528.4580,010
2024-07-262,730.002,835.002,605.002,830.002,592.58138,524
2024-07-252,720.002,720.002,650.002,710.002,482.6486,302
2024-07-242,705.002,736.762,680.002,705.002,478.0648,215
2024-07-232,730.002,765.002,700.002,720.002,491.8125,103
2024-07-222,760.002,780.002,730.002,740.002,510.1355,980
2024-07-192,735.002,775.002,695.002,745.002,514.7153,395
2024-07-182,720.002,770.002,700.002,740.002,510.13100,118
2024-07-172,725.002,725.002,665.002,710.002,482.6444,896
2024-07-162,740.002,765.002,695.002,725.002,496.3976,788
2024-07-152,690.002,740.002,675.002,695.002,468.9071,371
2024-07-122,705.002,725.002,670.002,715.002,487.2248,551
2024-07-112,630.002,720.002,615.002,690.002,464.3251,628
2024-07-102,625.002,665.002,610.002,655.002,432.2658,899
2024-07-092,660.002,690.002,610.002,615.002,395.61105,739
2024-07-082,640.002,675.002,590.002,675.002,450.5835,998
2024-07-052,620.002,660.002,550.002,660.002,436.84146,364
2024-07-042,525.002,614.852,525.002,610.002,391.03105,799
2024-07-032,600.002,600.002,525.002,595.002,377.2966,147
2024-07-022,490.002,560.002,465.002,555.002,340.6587,140
2024-07-012,570.002,570.002,515.002,520.002,308.5866,393
2024-06-282,525.002,590.002,520.002,535.002,322.33133,825
2024-06-272,575.002,640.002,535.002,565.002,349.8150,022
2024-06-262,615.002,630.002,570.002,570.002,354.39179,533
2024-06-252,650.002,650.002,600.002,600.002,381.8735,409
2024-06-242,525.002,625.002,525.002,625.002,404.7869,495
2024-06-212,615.002,635.002,580.002,595.002,377.29135,907
2024-06-202,705.002,705.002,593.502,610.002,391.0392,508
2024-06-192,620.002,665.002,617.502,630.002,409.36118,081
2024-06-182,525.002,630.002,525.002,630.002,409.36130,676
2024-06-172,515.002,595.002,515.002,570.002,354.39324,674
2024-06-142,590.002,595.002,560.002,565.002,349.8167,534
2024-06-132,630.002,630.002,570.002,585.002,368.1387,224
← NewerPage 10 of 22 · 1,262 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.