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 spot3,994▼ 0.75%WTI103.27▲ 3.82%
← MGNS.LSE stock page

Morgan Sindall Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-12-182,145.002,182.502,115.002,135.001,889.2633,212
2023-12-152,135.002,175.002,115.002,145.001,898.1181,706
2023-12-142,120.002,160.002,113.742,140.001,893.6928,598
2023-12-132,100.002,160.002,070.002,090.001,849.4451,686
2023-12-122,105.002,170.002,080.002,085.001,845.0258,407
2023-12-112,020.002,095.002,020.002,095.001,853.8737,732
2023-12-082,080.002,080.002,050.002,060.001,822.9078,959
2023-12-072,170.002,170.002,035.002,075.001,836.1756,315
2023-12-062,070.002,115.002,059.002,075.001,836.1724,892
2023-12-052,050.002,125.002,039.492,070.001,831.7544,564
2023-12-042,050.002,075.002,015.002,040.001,805.2025,832
2023-12-012,020.002,085.002,020.002,055.001,818.4727,577
2023-11-302,120.002,120.002,035.002,035.001,800.77131,522
2023-11-292,040.002,095.002,040.002,070.001,831.7523,862
2023-11-282,040.002,075.002,030.002,070.001,831.7529,631
2023-11-272,065.002,185.002,040.002,055.001,818.4730,600
2023-11-242,055.002,095.002,045.002,065.001,827.3221,853
2023-11-232,115.002,115.002,032.422,075.001,836.1716,009
2023-11-222,025.002,055.002,015.002,035.001,800.7753,406
2023-11-212,130.002,130.002,025.002,025.001,791.9359,643
2023-11-202,065.002,099.852,045.002,050.001,814.0536,734
2023-11-172,055.002,085.002,040.002,070.001,831.7573,653
2023-11-162,165.002,165.002,025.002,025.001,791.9355,804
2023-11-152,130.002,130.002,055.002,070.001,831.7571,619
2023-11-142,030.002,076.011,992.002,075.001,836.17113,282
2023-11-131,990.002,035.001,987.982,015.001,783.08144,921
2023-11-101,978.002,004.001,952.001,994.001,764.4922,599
2023-11-091,968.001,998.001,936.001,978.001,750.3325,309
2023-11-081,936.001,978.001,920.001,958.001,732.6451,929
2023-11-071,844.001,936.001,844.001,926.001,704.3257,999
2023-11-061,960.002,050.001,902.801,928.001,706.0945,299
2023-11-032,020.002,070.001,946.301,984.001,755.6439,556
2023-11-021,920.002,010.001,920.001,988.001,759.18119,295
2023-11-011,868.001,906.001,852.001,898.001,679.5441,535
2023-10-311,938.001,952.001,872.001,880.001,663.6145,861
2023-10-301,870.001,912.001,852.001,858.001,644.1553,776
2023-10-271,872.001,874.001,796.001,854.001,640.6137,005
2023-10-261,774.001,860.001,768.001,816.001,606.9867,207
2023-10-251,938.001,956.001,834.001,860.001,645.9291,750
2023-10-241,946.001,990.001,929.981,934.001,711.4062,822
2023-10-231,920.001,964.001,910.761,964.001,737.9587,883
2023-10-201,932.001,996.001,912.001,952.001,727.3347,885
2023-10-191,930.001,958.001,922.161,950.001,725.5664,998
2023-10-181,958.002,015.001,910.001,950.001,725.56182,599
2023-10-171,954.001,987.121,940.001,972.001,745.0329,723
2023-10-161,938.001,954.001,928.001,950.001,725.56126,475
2023-10-132,045.002,045.001,914.001,924.001,702.55187,676
2023-10-121,932.002,015.001,929.031,956.001,730.8734,158
2023-10-112,050.002,050.001,920.001,960.001,734.41116,334
2023-10-101,942.001,972.001,918.001,968.001,741.4920,760
2023-10-091,900.001,960.001,877.001,928.001,706.0932,077
2023-10-061,906.001,936.001,866.001,936.001,713.1742,306
2023-10-051,958.001,958.001,890.001,906.001,686.6257,149
2023-10-041,960.002,015.001,884.001,952.001,695.4761,232
2023-10-031,902.002,010.001,902.001,960.001,702.4259,194
2023-10-022,150.002,150.001,990.001,996.001,733.6941,183
2023-09-292,020.002,095.002,017.032,055.001,784.9388,412
2023-09-282,070.002,110.002,035.002,055.001,784.9352,521
2023-09-272,080.002,130.002,080.002,095.001,819.68256,573
2023-09-262,085.002,135.002,080.002,115.001,837.05340,146
← NewerPage 13 of 22 · 1,269 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.