Morgan Sindall Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 2,045.00 | 2,120.00 | 2,045.00 | 2,100.00 | 1,824.02 | 50,163 |
| 2023-09-22 | 2,085.00 | 2,120.00 | 2,080.00 | 2,095.00 | 1,819.68 | 120,617 |
| 2023-09-21 | 2,055.00 | 2,125.00 | 2,020.00 | 2,100.00 | 1,824.02 | 45,768 |
| 2023-09-20 | 2,105.00 | 2,120.00 | 2,060.00 | 2,095.00 | 1,819.68 | 60,628 |
| 2023-09-19 | 2,035.00 | 2,075.00 | 2,035.00 | 2,060.00 | 1,789.28 | 25,302 |
| 2023-09-18 | 2,075.00 | 2,077.50 | 2,035.00 | 2,040.00 | 1,771.91 | 108,606 |
| 2023-09-15 | 2,080.00 | 2,100.00 | 2,035.00 | 2,070.00 | 1,797.96 | 168,729 |
| 2023-09-14 | 2,050.00 | 2,065.00 | 2,010.00 | 2,055.00 | 1,784.93 | 88,845 |
| 2023-09-13 | 2,005.00 | 2,020.00 | 1,953.40 | 2,020.00 | 1,754.53 | 74,161 |
| 2023-09-12 | 2,030.00 | 2,042.50 | 2,000.00 | 2,010.00 | 1,745.85 | 427,288 |
| 2023-09-11 | 1,988.00 | 2,025.00 | 1,978.00 | 2,025.00 | 1,758.88 | 290,306 |
| 2023-09-08 | 1,956.00 | 1,984.00 | 1,954.00 | 1,980.00 | 1,719.79 | 18,192 |
| 2023-09-07 | 1,920.00 | 1,980.00 | 1,920.00 | 1,960.00 | 1,702.42 | 34,034 |
| 2023-09-06 | 1,928.00 | 1,980.00 | 1,928.00 | 1,968.00 | 1,709.37 | 58,245 |
| 2023-09-05 | 1,932.00 | 1,966.31 | 1,932.00 | 1,960.00 | 1,702.42 | 53,474 |
| 2023-09-04 | 1,926.00 | 2,035.00 | 1,926.00 | 1,958.00 | 1,700.68 | 26,533 |
| 2023-09-01 | 1,972.00 | 1,981.00 | 1,950.00 | 1,976.00 | 1,716.32 | 42,920 |
| 2023-08-31 | 1,910.00 | 1,978.00 | 1,906.00 | 1,974.00 | 1,714.58 | 161,274 |
| 2023-08-30 | 2,000.00 | 2,000.00 | 1,944.00 | 1,954.00 | 1,697.21 | 60,208 |
| 2023-08-29 | 1,900.00 | 1,976.50 | 1,880.00 | 1,950.00 | 1,693.73 | 85,858 |
| 2023-08-25 | 1,944.00 | 1,946.00 | 1,920.00 | 1,924.00 | 1,671.15 | 11,724 |
| 2023-08-24 | 1,922.00 | 1,958.00 | 1,920.00 | 1,934.00 | 1,679.84 | 15,188 |
| 2023-08-23 | 1,966.00 | 1,969.23 | 1,920.00 | 1,922.00 | 1,669.41 | 26,422 |
| 2023-08-22 | 1,988.00 | 1,988.00 | 1,910.00 | 1,928.00 | 1,674.62 | 72,020 |
| 2023-08-21 | 1,918.00 | 1,998.00 | 1,900.00 | 1,900.00 | 1,650.30 | 69,481 |
| 2023-08-18 | 1,914.00 | 1,956.00 | 1,900.00 | 1,900.00 | 1,650.30 | 78,489 |
| 2023-08-17 | 1,940.00 | 1,940.00 | 1,890.00 | 1,910.00 | 1,658.99 | 64,466 |
| 2023-08-16 | 1,888.00 | 1,950.00 | 1,888.00 | 1,900.00 | 1,650.30 | 40,553 |
| 2023-08-15 | 1,898.00 | 1,950.00 | 1,880.00 | 1,890.00 | 1,641.62 | 48,159 |
| 2023-08-14 | 1,958.00 | 1,958.00 | 1,858.00 | 1,884.00 | 1,636.41 | 27,825 |
| 2023-08-11 | 1,862.00 | 1,980.00 | 1,851.94 | 1,888.00 | 1,639.88 | 27,882 |
| 2023-08-10 | 1,880.00 | 1,968.00 | 1,838.00 | 1,894.00 | 1,645.09 | 39,219 |
| 2023-08-09 | 1,922.00 | 1,980.00 | 1,822.00 | 1,860.00 | 1,615.56 | 42,199 |
| 2023-08-08 | 1,848.00 | 1,910.00 | 1,836.00 | 1,836.00 | 1,594.72 | 30,164 |
| 2023-08-07 | 1,870.00 | 1,948.50 | 1,812.00 | 1,856.00 | 1,612.09 | 43,971 |
| 2023-08-04 | 1,886.00 | 1,940.00 | 1,846.00 | 1,874.00 | 1,627.72 | 40,020 |
| 2023-08-03 | 1,866.00 | 1,920.00 | 1,772.00 | 1,878.00 | 1,631.20 | 62,403 |
| 2023-08-02 | 1,938.00 | 1,938.00 | 1,872.00 | 1,912.00 | 1,660.73 | 36,666 |
| 2023-08-01 | 1,888.00 | 1,924.00 | 1,863.00 | 1,924.00 | 1,671.15 | 27,313 |
| 2023-07-31 | 1,866.00 | 1,929.12 | 1,800.00 | 1,908.00 | 1,657.25 | 57,651 |
| 2023-07-28 | 1,916.00 | 1,928.24 | 1,869.80 | 1,890.00 | 1,641.62 | 35,259 |
| 2023-07-27 | 1,946.00 | 1,964.00 | 1,881.00 | 1,942.00 | 1,686.78 | 37,020 |
| 2023-07-26 | 1,910.00 | 1,938.00 | 1,910.00 | 1,938.00 | 1,683.31 | 32,677 |
| 2023-07-25 | 1,900.00 | 1,960.00 | 1,872.00 | 1,942.00 | 1,686.78 | 34,499 |
| 2023-07-24 | 1,882.00 | 1,932.00 | 1,882.00 | 1,920.00 | 1,667.68 | 53,357 |
| 2023-07-21 | 1,894.00 | 1,934.00 | 1,894.00 | 1,908.00 | 1,657.25 | 58,505 |
| 2023-07-20 | 1,890.00 | 1,946.00 | 1,880.00 | 1,916.00 | 1,664.20 | 81,643 |
| 2023-07-19 | 1,850.00 | 1,898.00 | 1,850.00 | 1,890.00 | 1,641.62 | 69,826 |
| 2023-07-18 | 1,770.00 | 1,827.58 | 1,770.00 | 1,824.00 | 1,584.29 | 77,558 |
| 2023-07-17 | 1,826.00 | 1,863.00 | 1,794.00 | 1,808.00 | 1,570.40 | 50,747 |
| 2023-07-14 | 1,764.00 | 1,874.00 | 1,655.18 | 1,832.00 | 1,591.24 | 47,992 |
| 2023-07-13 | 1,804.00 | 1,830.00 | 1,784.00 | 1,830.00 | 1,589.50 | 84,713 |
| 2023-07-12 | 1,752.00 | 1,824.00 | 1,752.00 | 1,800.00 | 1,563.45 | 96,333 |
| 2023-07-11 | 1,852.00 | 1,852.00 | 1,774.00 | 1,792.00 | 1,556.50 | 81,195 |
| 2023-07-10 | 1,784.00 | 1,793.70 | 1,768.00 | 1,784.00 | 1,549.55 | 32,131 |
| 2023-07-07 | 1,776.00 | 1,794.00 | 1,760.00 | 1,778.00 | 1,544.34 | 57,725 |
| 2023-07-06 | 1,872.00 | 1,882.00 | 1,780.00 | 1,780.00 | 1,546.07 | 75,272 |
| 2023-07-05 | 2,015.00 | 2,015.00 | 1,818.00 | 1,844.00 | 1,601.66 | 38,307 |
| 2023-07-04 | 1,838.00 | 1,908.00 | 1,836.00 | 1,854.00 | 1,610.35 | 25,405 |
| 2023-07-03 | 1,834.00 | 1,949.07 | 1,818.00 | 1,840.00 | 1,598.19 | 35,842 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.5500 GBP |
| 2026-05-14 | 1.0800 GBP |
| 2025-10-02 | 0.5000 GBP |
| 2025-04-24 | 0.9000 GBP |
| 2024-10-03 | 0.4150 GBP |
| 2024-04-25 | 0.7800 GBP |
| 2023-10-05 | 0.3600 GBP |
| 2023-04-27 | 0.6800 GBP |
| 2022-10-06 | 0.3300 GBP |
| 2022-04-28 | 0.6200 GBP |
| 2021-10-07 | 0.3000 GBP |
| 2021-04-29 | 0.4000 GBP |
| 2020-11-12 | 0.2100 GBP |
| 2020-04-23 | 0.3800 GBP |
| 2019-10-10 | 0.2100 GBP |
| 2019-04-25 | 0.3400 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.