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
2024-06-122,500.002,600.002,500.002,580.002,363.55136,614
2024-06-112,600.002,600.002,520.002,550.002,336.0764,843
2024-06-102,600.002,600.002,560.002,575.002,358.9761,825
2024-06-072,565.002,590.002,555.002,575.002,358.9754,247
2024-06-062,575.002,580.002,525.002,565.002,349.8165,429
2024-06-052,470.002,575.002,470.002,545.002,331.49113,471
2024-06-042,500.002,560.002,500.002,535.002,322.3384,052
2024-06-032,550.002,605.002,495.002,540.002,326.91247,892
2024-05-312,525.002,585.002,475.002,520.002,308.58296,941
2024-05-302,470.002,535.002,445.002,525.002,313.16155,357
2024-05-292,480.002,510.002,455.002,480.002,271.94158,799
2024-05-282,500.002,539.752,480.002,480.002,271.94171,073
2024-05-242,500.002,530.002,465.002,530.002,317.7580,055
2024-05-232,475.002,505.002,460.002,500.002,290.26108,746
2024-05-222,435.002,495.002,425.002,485.002,276.5250,633
2024-05-212,430.002,480.002,420.002,455.002,249.0486,696
2024-05-202,425.002,450.002,375.002,440.002,235.3037,477
2024-05-172,405.002,440.002,385.002,420.002,216.9748,272
2024-05-162,460.002,465.002,400.002,415.002,212.3952,100
2024-05-152,480.002,480.002,405.002,455.002,249.0445,902
2024-05-142,400.002,430.002,325.092,430.002,226.1348,138
2024-05-132,420.002,435.002,394.202,415.002,212.3954,010
2024-05-102,470.002,470.002,420.002,420.002,216.9764,083
2024-05-092,460.002,460.002,400.302,425.002,221.5534,755
2024-05-082,435.002,447.502,390.002,425.002,221.5583,574
2024-05-072,375.002,495.002,365.002,425.002,221.5582,877
2024-05-032,345.002,365.002,315.002,355.002,157.4376,407
2024-05-022,305.002,335.002,250.002,335.002,139.10157,674
2024-05-012,260.002,300.002,245.002,250.002,061.2488,540
2024-04-302,280.002,300.002,255.002,265.002,074.98176,305
2024-04-292,320.002,320.002,250.002,265.002,074.98120,192
2024-04-262,255.002,295.002,240.002,265.002,074.98112,416
2024-04-252,370.002,370.002,170.002,255.002,065.82308,987
2024-04-242,350.002,350.002,280.002,290.002,026.4287,269
2024-04-232,310.002,330.002,295.002,330.002,061.82138,514
2024-04-222,290.002,315.002,280.002,295.002,030.85129,583
2024-04-192,285.002,329.002,230.002,270.002,008.7332,452
2024-04-182,305.002,310.002,247.502,285.002,022.0026,524
2024-04-172,230.002,300.002,230.002,265.002,004.3052,978
2024-04-162,260.002,267.002,225.002,255.001,995.4544,991
2024-04-152,300.002,320.002,270.002,285.002,022.0072,136
2024-04-122,330.002,330.002,275.002,285.002,022.0052,048
2024-04-112,260.002,345.002,220.002,265.002,004.3051,854
2024-04-102,265.002,265.002,220.002,230.001,973.3349,082
2024-04-092,200.002,310.002,200.002,240.001,982.1873,778
2024-04-082,290.002,335.002,205.002,265.002,004.30107,515
2024-04-052,255.002,385.002,245.102,270.002,008.7355,717
2024-04-042,295.002,305.002,266.202,285.002,022.00182,515
2024-04-032,345.002,435.002,270.002,290.002,026.4281,176
2024-04-022,325.002,417.402,280.002,300.002,035.2787,128
2024-03-282,325.002,344.902,310.002,320.002,052.9753,358
2024-03-272,310.002,335.002,300.002,335.002,066.24238,072
2024-03-262,310.002,330.002,284.492,305.002,039.70148,030
2024-03-252,300.002,304.902,265.002,300.002,035.2766,355
2024-03-222,365.002,370.002,260.002,290.002,026.4281,362
2024-03-212,305.002,345.002,275.002,345.002,075.09189,063
2024-03-202,280.002,290.002,265.002,280.002,017.5769,848
2024-03-192,260.002,295.002,240.002,280.002,017.5759,199
2024-03-182,310.002,310.002,275.002,275.002,013.1572,405
2024-03-152,320.002,320.002,285.002,295.002,030.85107,821
← NewerPage 11 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.