Morgan Sindall Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 1,898.00 | 1,898.00 | 1,779.60 | 1,830.00 | 1,589.50 | 73,066 |
| 2023-06-29 | 1,796.00 | 1,876.00 | 1,770.00 | 1,820.00 | 1,580.82 | 119,612 |
| 2023-06-28 | 1,678.00 | 1,752.00 | 1,640.14 | 1,740.00 | 1,511.33 | 42,242 |
| 2023-06-27 | 1,732.00 | 1,792.00 | 1,702.00 | 1,706.00 | 1,481.80 | 56,422 |
| 2023-06-26 | 1,712.00 | 1,822.00 | 1,692.00 | 1,722.00 | 1,495.70 | 38,506 |
| 2023-06-23 | 1,764.00 | 1,764.00 | 1,728.00 | 1,738.00 | 1,509.59 | 74,622 |
| 2023-06-22 | 1,794.00 | 1,796.00 | 1,733.84 | 1,768.00 | 1,535.65 | 45,648 |
| 2023-06-21 | 1,812.00 | 1,820.00 | 1,779.00 | 1,792.00 | 1,556.50 | 48,942 |
| 2023-06-20 | 1,814.00 | 1,840.00 | 1,808.00 | 1,838.00 | 1,596.45 | 62,133 |
| 2023-06-19 | 1,820.00 | 1,836.00 | 1,718.00 | 1,832.00 | 1,591.24 | 58,347 |
| 2023-06-16 | 1,870.00 | 1,962.00 | 1,826.00 | 1,848.00 | 1,605.14 | 233,425 |
| 2023-06-15 | 1,914.00 | 1,918.00 | 1,824.00 | 1,866.00 | 1,620.77 | 82,730 |
| 2023-06-14 | 1,956.00 | 1,956.00 | 1,860.00 | 1,864.00 | 1,619.04 | 71,431 |
| 2023-06-13 | 1,860.00 | 1,938.00 | 1,850.00 | 1,868.00 | 1,622.51 | 45,752 |
| 2023-06-12 | 1,854.00 | 1,886.00 | 1,841.40 | 1,864.00 | 1,619.04 | 21,816 |
| 2023-06-09 | 1,798.00 | 1,910.00 | 1,798.00 | 1,864.00 | 1,619.04 | 135,871 |
| 2023-06-08 | 1,900.00 | 1,948.00 | 1,846.00 | 1,886.00 | 1,638.14 | 43,439 |
| 2023-06-07 | 1,862.00 | 1,885.00 | 1,830.00 | 1,880.00 | 1,632.93 | 42,326 |
| 2023-06-06 | 1,896.00 | 1,904.00 | 1,872.00 | 1,884.00 | 1,636.41 | 56,118 |
| 2023-06-05 | 1,886.00 | 2,000.00 | 1,880.00 | 1,896.00 | 1,646.83 | 45,625 |
| 2023-06-02 | 1,868.00 | 1,884.00 | 1,860.00 | 1,880.00 | 1,632.93 | 43,029 |
| 2023-06-01 | 1,790.00 | 1,864.00 | 1,777.40 | 1,860.00 | 1,615.56 | 51,481 |
| 2023-05-31 | 1,916.00 | 1,916.00 | 1,810.00 | 1,820.00 | 1,580.82 | 100,082 |
| 2023-05-30 | 1,818.00 | 1,844.00 | 1,780.58 | 1,830.00 | 1,589.50 | 41,821 |
| 2023-05-26 | 1,800.00 | 1,844.00 | 1,788.00 | 1,830.00 | 1,589.50 | 60,895 |
| 2023-05-25 | 1,868.00 | 1,868.00 | 1,754.00 | 1,838.00 | 1,596.45 | 30,153 |
| 2023-05-24 | 1,812.00 | 1,836.00 | 1,790.00 | 1,832.00 | 1,591.24 | 133,126 |
| 2023-05-23 | 1,810.00 | 1,866.00 | 1,807.40 | 1,850.00 | 1,606.88 | 95,396 |
| 2023-05-22 | 1,856.00 | 1,868.00 | 1,834.00 | 1,846.00 | 1,603.40 | 56,237 |
| 2023-05-19 | 1,802.00 | 1,860.00 | 1,790.38 | 1,856.00 | 1,612.09 | 89,787 |
| 2023-05-18 | 1,826.00 | 1,852.00 | 1,824.00 | 1,830.00 | 1,589.50 | 45,485 |
| 2023-05-17 | 1,780.00 | 1,898.00 | 1,780.00 | 1,842.00 | 1,599.93 | 62,585 |
| 2023-05-16 | 1,850.00 | 1,898.00 | 1,764.95 | 1,848.00 | 1,605.14 | 43,647 |
| 2023-05-15 | 1,812.00 | 1,908.00 | 1,808.00 | 1,840.00 | 1,598.19 | 190,632 |
| 2023-05-12 | 1,820.00 | 1,878.00 | 1,794.80 | 1,816.00 | 1,577.34 | 191,004 |
| 2023-05-11 | 1,728.00 | 1,868.00 | 1,720.32 | 1,800.00 | 1,563.45 | 244,950 |
| 2023-05-10 | 1,820.00 | 1,820.00 | 1,745.68 | 1,778.00 | 1,544.34 | 39,800 |
| 2023-05-09 | 1,786.00 | 1,884.98 | 1,770.00 | 1,782.00 | 1,547.81 | 107,025 |
| 2023-05-05 | 1,750.00 | 1,802.00 | 1,750.00 | 1,800.00 | 1,563.45 | 37,448 |
| 2023-05-04 | 1,690.00 | 1,811.50 | 1,686.00 | 1,764.00 | 1,532.18 | 57,734 |
| 2023-05-03 | 1,604.00 | 1,710.00 | 1,604.00 | 1,694.00 | 1,471.38 | 101,243 |
| 2023-05-02 | 1,772.00 | 1,772.00 | 1,676.00 | 1,676.00 | 1,455.74 | 35,894 |
| 2023-04-28 | 1,682.00 | 1,708.00 | 1,666.00 | 1,694.00 | 1,471.38 | 89,680 |
| 2023-04-27 | 1,702.00 | 1,722.00 | 1,692.00 | 1,698.00 | 1,474.85 | 46,310 |
| 2023-04-26 | 1,776.00 | 1,778.00 | 1,752.00 | 1,774.00 | 1,481.80 | 53,955 |
| 2023-04-25 | 1,736.00 | 1,785.46 | 1,736.00 | 1,774.00 | 1,481.80 | 111,128 |
| 2023-04-24 | 1,730.00 | 1,780.00 | 1,730.00 | 1,774.00 | 1,481.80 | 63,922 |
| 2023-04-21 | 1,744.00 | 1,770.00 | 1,744.00 | 1,768.00 | 1,476.79 | 24,184 |
| 2023-04-20 | 1,782.00 | 1,783.30 | 1,750.00 | 1,750.00 | 1,461.75 | 53,427 |
| 2023-04-19 | 1,790.00 | 1,790.00 | 1,750.00 | 1,768.00 | 1,476.79 | 40,344 |
| 2023-04-18 | 1,810.00 | 1,810.00 | 1,768.00 | 1,792.00 | 1,496.83 | 53,754 |
| 2023-04-17 | 1,710.00 | 1,793.84 | 1,690.00 | 1,790.00 | 1,495.16 | 26,665 |
| 2023-04-14 | 1,730.00 | 1,848.00 | 1,729.60 | 1,758.00 | 1,468.44 | 109,984 |
| 2023-04-13 | 1,690.00 | 1,784.00 | 1,650.00 | 1,772.00 | 1,480.13 | 49,529 |
| 2023-04-12 | 1,700.00 | 1,738.26 | 1,700.00 | 1,732.00 | 1,446.72 | 43,063 |
| 2023-04-11 | 1,680.00 | 1,757.80 | 1,654.32 | 1,726.00 | 1,441.71 | 40,740 |
| 2023-04-06 | 1,654.00 | 1,696.00 | 1,654.00 | 1,686.00 | 1,408.29 | 56,165 |
| 2023-04-05 | 1,670.00 | 1,718.64 | 1,640.00 | 1,664.00 | 1,389.92 | 62,303 |
| 2023-04-04 | 1,700.00 | 1,712.00 | 1,677.21 | 1,680.00 | 1,403.28 | 65,145 |
| 2023-04-03 | 1,740.00 | 1,740.51 | 1,680.00 | 1,686.00 | 1,408.29 | 38,039 |
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.