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
2024-03-142,325.002,335.002,301.772,315.002,048.5547,867
2024-03-132,400.002,400.002,303.042,320.002,052.9770,070
2024-03-122,305.002,315.002,280.002,315.002,048.5547,221
2024-03-112,300.002,320.002,270.002,290.002,026.4252,162
2024-03-082,320.002,365.002,295.002,295.002,030.8541,312
2024-03-072,295.002,335.002,285.002,335.002,066.2473,235
2024-03-062,270.002,305.002,260.002,290.002,026.42219,160
2024-03-052,280.002,298.802,243.032,270.002,008.7364,646
2024-03-042,395.002,483.002,260.002,280.002,017.57228,921
2024-03-012,360.002,360.002,297.402,345.002,075.0954,905
2024-02-292,340.002,370.002,335.002,345.002,075.0991,708
2024-02-282,305.002,340.002,295.002,325.002,057.4068,387
2024-02-272,270.002,310.002,240.002,300.002,035.27137,596
2024-02-262,230.002,295.002,197.502,265.002,004.3064,691
2024-02-232,330.002,330.002,225.002,240.001,982.1877,939
2024-02-222,310.002,368.952,225.002,290.002,026.42113,427
2024-02-212,235.002,235.002,150.002,215.001,960.06111,458
2024-02-202,235.002,305.002,195.002,215.001,960.0622,310
2024-02-192,220.002,260.002,175.002,245.001,986.6021,548
2024-02-162,200.002,225.002,180.002,210.001,955.6339,088
2024-02-152,280.002,280.002,170.002,180.001,929.0890,692
2024-02-142,190.002,225.002,169.802,200.001,946.7821,287
2024-02-132,225.002,295.002,155.002,180.001,929.0831,660
2024-02-122,205.002,245.002,185.002,230.001,973.3363,111
2024-02-092,230.002,245.002,170.002,185.001,933.5169,232
2024-02-082,250.002,275.002,220.002,230.001,973.3336,019
2024-02-072,255.002,294.602,230.002,240.001,982.1853,201
2024-02-062,325.002,325.002,225.002,260.001,999.8843,481
2024-02-052,260.002,274.672,220.002,220.001,964.48121,572
2024-02-022,325.002,325.002,260.002,265.002,004.3016,229
2024-02-012,275.002,315.002,235.002,285.002,022.0028,684
2024-01-312,245.002,300.002,245.002,265.002,004.3029,762
2024-01-302,230.002,265.202,225.002,255.001,995.4531,829
2024-01-292,265.002,420.002,228.572,245.001,986.6030,446
2024-01-262,335.002,335.002,225.002,260.001,999.88146,054
2024-01-252,230.002,235.002,190.002,235.001,977.7516,470
2024-01-242,200.002,210.002,190.002,210.001,955.6314,198
2024-01-232,195.002,230.002,187.012,205.001,951.2163,257
2024-01-222,180.002,215.002,165.002,205.001,951.2119,492
2024-01-192,180.002,215.002,165.002,175.001,924.6649,434
2024-01-182,170.002,185.002,130.002,175.001,924.6629,360
2024-01-172,225.002,225.002,130.002,150.001,902.5423,489
2024-01-162,190.002,215.002,175.002,205.001,951.2129,891
2024-01-152,215.002,215.002,165.002,190.001,937.9336,856
2024-01-122,230.002,230.002,165.002,195.001,942.36102,607
2024-01-112,170.002,185.202,150.002,160.001,911.3928,728
2024-01-102,160.002,170.002,150.002,170.001,920.2418,364
2024-01-092,150.002,178.002,145.002,170.001,920.2441,506
2024-01-082,110.002,175.002,030.002,175.001,924.6626,849
2024-01-052,125.002,170.002,085.002,155.001,906.9629,419
2024-01-042,160.002,175.002,112.502,175.001,924.6626,683
2024-01-032,230.002,230.002,130.002,155.001,906.9619,737
2024-01-022,200.002,225.002,165.002,175.001,924.6624,289
2023-12-292,210.002,229.702,205.002,215.001,960.0610,926
2023-12-282,210.002,225.002,195.002,220.001,964.4822,375
2023-12-272,250.002,260.002,215.002,220.001,964.4882,035
2023-12-222,200.002,250.002,196.472,250.001,991.0394,111
2023-12-212,170.002,245.002,170.002,220.001,964.4832,087
2023-12-202,170.002,239.942,145.002,205.001,951.2144,043
2023-12-192,100.002,145.002,100.002,145.001,898.1124,814
← NewerPage 12 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.