Morgan Sindall Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 1,684.00 | 1,776.47 | 1,668.20 | 1,690.00 | 1,411.64 | 38,603 |
| 2023-03-30 | 1,686.00 | 1,705.04 | 1,657.74 | 1,700.00 | 1,419.99 | 40,927 |
| 2023-03-29 | 1,596.00 | 1,652.00 | 1,596.00 | 1,650.00 | 1,378.22 | 38,977 |
| 2023-03-28 | 1,668.00 | 1,668.00 | 1,582.00 | 1,608.00 | 1,343.14 | 44,751 |
| 2023-03-27 | 1,662.00 | 1,798.00 | 1,626.00 | 1,640.00 | 1,369.87 | 27,472 |
| 2023-03-24 | 1,600.00 | 1,662.00 | 1,560.87 | 1,648.00 | 1,376.55 | 53,957 |
| 2023-03-23 | 1,678.00 | 1,690.00 | 1,666.00 | 1,672.00 | 1,396.60 | 9,226 |
| 2023-03-22 | 1,692.00 | 1,734.00 | 1,664.00 | 1,690.00 | 1,411.64 | 37,008 |
| 2023-03-21 | 1,674.00 | 1,692.00 | 1,658.00 | 1,674.00 | 1,398.27 | 17,742 |
| 2023-03-20 | 1,654.00 | 1,684.00 | 1,588.00 | 1,662.00 | 1,388.25 | 29,500 |
| 2023-03-17 | 1,684.00 | 1,729.31 | 1,630.00 | 1,652.00 | 1,379.89 | 108,525 |
| 2023-03-16 | 1,650.00 | 1,690.40 | 1,623.81 | 1,666.00 | 1,391.59 | 36,334 |
| 2023-03-15 | 1,690.00 | 1,749.54 | 1,620.00 | 1,636.00 | 1,366.53 | 93,232 |
| 2023-03-14 | 1,576.00 | 1,722.00 | 1,576.00 | 1,684.00 | 1,406.62 | 46,449 |
| 2023-03-13 | 1,706.00 | 1,808.00 | 1,630.00 | 1,650.00 | 1,378.22 | 76,108 |
| 2023-03-10 | 1,732.00 | 1,754.00 | 1,722.00 | 1,740.00 | 1,453.40 | 126,298 |
| 2023-03-09 | 1,752.00 | 1,800.00 | 1,752.00 | 1,782.00 | 1,488.48 | 28,861 |
| 2023-03-08 | 1,770.00 | 1,860.00 | 1,744.00 | 1,782.00 | 1,488.48 | 41,288 |
| 2023-03-07 | 1,792.00 | 1,834.00 | 1,774.00 | 1,774.00 | 1,481.80 | 24,145 |
| 2023-03-06 | 1,802.00 | 1,815.00 | 1,774.00 | 1,788.00 | 1,493.49 | 30,100 |
| 2023-03-03 | 1,804.00 | 1,815.84 | 1,780.00 | 1,794.00 | 1,498.51 | 30,546 |
| 2023-03-02 | 1,786.00 | 1,844.00 | 1,776.00 | 1,786.00 | 1,491.82 | 31,646 |
| 2023-03-01 | 1,792.00 | 1,838.00 | 1,773.52 | 1,792.00 | 1,496.83 | 44,628 |
| 2023-02-28 | 1,834.00 | 1,834.00 | 1,780.00 | 1,796.00 | 1,500.18 | 219,696 |
| 2023-02-27 | 1,770.00 | 1,798.00 | 1,750.00 | 1,792.00 | 1,496.83 | 104,850 |
| 2023-02-24 | 1,724.00 | 1,818.00 | 1,724.00 | 1,770.00 | 1,478.46 | 107,419 |
| 2023-02-23 | 1,700.00 | 1,802.21 | 1,663.82 | 1,754.00 | 1,465.09 | 145,999 |
| 2023-02-22 | 1,634.00 | 1,674.00 | 1,558.00 | 1,634.00 | 1,364.86 | 45,092 |
| 2023-02-21 | 1,638.00 | 1,672.00 | 1,637.68 | 1,650.00 | 1,378.22 | 193,015 |
| 2023-02-20 | 1,606.00 | 1,684.00 | 1,605.20 | 1,676.00 | 1,399.94 | 33,197 |
| 2023-02-17 | 1,662.00 | 1,709.65 | 1,638.00 | 1,658.00 | 1,384.91 | 41,786 |
| 2023-02-16 | 1,716.00 | 1,772.00 | 1,664.00 | 1,684.00 | 1,406.62 | 28,027 |
| 2023-02-15 | 1,662.00 | 1,690.00 | 1,628.00 | 1,686.00 | 1,408.29 | 38,304 |
| 2023-02-14 | 1,680.00 | 1,752.80 | 1,652.96 | 1,670.00 | 1,394.93 | 51,289 |
| 2023-02-13 | 1,700.00 | 1,714.00 | 1,648.16 | 1,704.00 | 1,423.33 | 14,177 |
| 2023-02-10 | 1,684.00 | 1,713.60 | 1,670.00 | 1,694.00 | 1,414.98 | 26,926 |
| 2023-02-09 | 1,706.00 | 1,818.00 | 1,686.00 | 1,702.00 | 1,421.66 | 40,888 |
| 2023-02-08 | 1,686.00 | 1,726.00 | 1,674.00 | 1,690.00 | 1,411.64 | 37,177 |
| 2023-02-07 | 1,688.00 | 1,753.60 | 1,646.00 | 1,666.00 | 1,391.59 | 39,145 |
| 2023-02-06 | 1,758.00 | 1,775.60 | 1,692.50 | 1,724.00 | 1,440.04 | 17,057 |
| 2023-02-03 | 1,728.00 | 1,772.00 | 1,702.00 | 1,720.00 | 1,436.69 | 18,663 |
| 2023-02-02 | 1,616.00 | 1,748.00 | 1,616.00 | 1,740.00 | 1,453.40 | 40,986 |
| 2023-02-01 | 1,708.00 | 1,708.00 | 1,642.00 | 1,656.00 | 1,383.24 | 45,545 |
| 2023-01-31 | 1,592.00 | 1,642.00 | 1,592.00 | 1,642.00 | 1,371.54 | 45,781 |
| 2023-01-30 | 1,614.00 | 1,642.94 | 1,595.20 | 1,618.00 | 1,351.49 | 32,226 |
| 2023-01-27 | 1,660.00 | 1,666.48 | 1,622.00 | 1,632.00 | 1,363.19 | 56,875 |
| 2023-01-26 | 1,612.00 | 1,672.00 | 1,612.00 | 1,658.00 | 1,384.91 | 35,159 |
| 2023-01-25 | 1,596.00 | 1,678.00 | 1,596.00 | 1,632.00 | 1,363.19 | 47,094 |
| 2023-01-24 | 1,630.00 | 1,698.00 | 1,568.00 | 1,652.00 | 1,379.89 | 163,398 |
| 2023-01-23 | 1,658.00 | 1,705.60 | 1,644.00 | 1,668.00 | 1,393.26 | 30,802 |
| 2023-01-20 | 1,608.00 | 1,652.00 | 1,602.00 | 1,650.00 | 1,378.22 | 37,338 |
| 2023-01-19 | 1,640.00 | 1,640.00 | 1,596.00 | 1,606.00 | 1,341.47 | 20,643 |
| 2023-01-18 | 1,610.00 | 1,660.00 | 1,602.00 | 1,622.00 | 1,354.84 | 30,154 |
| 2023-01-17 | 1,636.00 | 1,680.00 | 1,600.05 | 1,632.00 | 1,363.19 | 45,729 |
| 2023-01-16 | 1,580.00 | 1,668.00 | 1,580.00 | 1,666.00 | 1,391.59 | 43,691 |
| 2023-01-13 | 1,664.00 | 1,668.00 | 1,632.00 | 1,656.00 | 1,383.24 | 22,528 |
| 2023-01-12 | 1,582.00 | 1,656.00 | 1,578.00 | 1,652.00 | 1,379.89 | 28,079 |
| 2023-01-11 | 1,618.00 | 1,648.00 | 1,580.00 | 1,588.00 | 1,326.44 | 20,430 |
| 2023-01-10 | 1,624.00 | 1,624.00 | 1,600.00 | 1,614.00 | 1,348.15 | 52,256 |
| 2023-01-09 | 1,586.00 | 1,638.00 | 1,586.00 | 1,614.00 | 1,348.15 | 23,553 |
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.