Morgan Sindall Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 1,594.00 | 1,648.00 | 1,574.88 | 1,626.00 | 1,358.18 | 69,101 |
| 2023-01-05 | 1,584.00 | 1,632.00 | 1,555.00 | 1,606.00 | 1,341.47 | 27,426 |
| 2023-01-04 | 1,592.00 | 1,598.00 | 1,550.65 | 1,598.00 | 1,334.79 | 28,634 |
| 2023-01-03 | 1,460.00 | 1,568.00 | 1,460.00 | 1,550.00 | 1,294.70 | 33,796 |
| 2022-12-30 | 1,500.00 | 1,548.00 | 1,500.00 | 1,530.00 | 1,277.99 | 14,509 |
| 2022-12-29 | 1,596.00 | 1,596.00 | 1,464.00 | 1,544.00 | 1,289.68 | 25,098 |
| 2022-12-28 | 1,538.00 | 1,600.00 | 1,516.00 | 1,524.00 | 1,272.98 | 19,572 |
| 2022-12-23 | 1,532.00 | 1,574.00 | 1,508.00 | 1,526.00 | 1,274.65 | 7,045 |
| 2022-12-22 | 1,568.00 | 1,642.00 | 1,488.00 | 1,502.00 | 1,254.60 | 26,959 |
| 2022-12-21 | 1,458.00 | 1,554.00 | 1,452.00 | 1,500.00 | 1,252.93 | 22,856 |
| 2022-12-20 | 1,516.00 | 1,566.00 | 1,474.50 | 1,482.00 | 1,237.90 | 31,612 |
| 2022-12-19 | 1,478.00 | 1,518.00 | 1,472.00 | 1,500.00 | 1,252.93 | 24,892 |
| 2022-12-16 | 1,504.00 | 1,510.00 | 1,463.43 | 1,490.00 | 1,244.58 | 140,799 |
| 2022-12-15 | 1,544.00 | 1,544.00 | 1,512.00 | 1,516.00 | 1,266.30 | 26,854 |
| 2022-12-14 | 1,548.00 | 1,650.00 | 1,528.00 | 1,538.00 | 1,284.67 | 26,167 |
| 2022-12-13 | 1,526.00 | 1,574.00 | 1,510.00 | 1,538.00 | 1,284.67 | 79,836 |
| 2022-12-12 | 1,518.00 | 1,555.14 | 1,518.00 | 1,536.00 | 1,283.00 | 13,715 |
| 2022-12-09 | 1,514.00 | 1,560.00 | 1,509.00 | 1,556.00 | 1,299.71 | 21,482 |
| 2022-12-08 | 1,554.00 | 1,626.00 | 1,542.00 | 1,552.00 | 1,296.37 | 21,351 |
| 2022-12-07 | 1,528.00 | 1,600.00 | 1,528.00 | 1,558.00 | 1,301.38 | 83,636 |
| 2022-12-06 | 1,604.00 | 1,686.00 | 1,598.00 | 1,600.00 | 1,336.46 | 36,055 |
| 2022-12-05 | 1,630.00 | 1,690.00 | 1,586.00 | 1,616.00 | 1,349.82 | 23,106 |
| 2022-12-02 | 1,698.00 | 1,698.00 | 1,594.00 | 1,620.00 | 1,353.17 | 55,671 |
| 2022-12-01 | 1,642.00 | 1,642.00 | 1,602.00 | 1,624.00 | 1,356.51 | 59,068 |
| 2022-11-30 | 1,598.00 | 1,618.00 | 1,576.00 | 1,618.00 | 1,351.49 | 151,829 |
| 2022-11-29 | 1,594.00 | 1,596.00 | 1,532.00 | 1,574.00 | 1,314.74 | 25,346 |
| 2022-11-28 | 1,616.00 | 1,628.00 | 1,586.00 | 1,598.00 | 1,334.79 | 27,020 |
| 2022-11-25 | 1,578.00 | 1,694.00 | 1,576.52 | 1,622.00 | 1,354.84 | 26,112 |
| 2022-11-24 | 1,604.00 | 1,646.00 | 1,604.00 | 1,620.00 | 1,353.17 | 41,220 |
| 2022-11-23 | 1,656.00 | 1,656.00 | 1,572.00 | 1,624.00 | 1,356.51 | 51,151 |
| 2022-11-22 | 1,602.00 | 1,660.00 | 1,568.00 | 1,584.00 | 1,323.10 | 28,884 |
| 2022-11-21 | 1,552.00 | 1,610.00 | 1,552.00 | 1,594.00 | 1,331.45 | 42,408 |
| 2022-11-18 | 1,548.00 | 1,580.00 | 1,540.00 | 1,572.00 | 1,313.07 | 29,599 |
| 2022-11-17 | 1,520.00 | 1,556.00 | 1,471.92 | 1,548.00 | 1,293.02 | 45,223 |
| 2022-11-16 | 1,516.00 | 1,544.00 | 1,514.00 | 1,536.00 | 1,283.00 | 31,002 |
| 2022-11-15 | 1,530.00 | 1,562.84 | 1,514.00 | 1,540.00 | 1,286.34 | 24,266 |
| 2022-11-14 | 1,530.00 | 1,566.00 | 1,516.11 | 1,540.00 | 1,286.34 | 51,585 |
| 2022-11-11 | 1,596.00 | 1,602.00 | 1,555.97 | 1,564.00 | 1,306.39 | 122,487 |
| 2022-11-10 | 1,442.00 | 1,570.00 | 1,434.00 | 1,562.00 | 1,304.72 | 118,911 |
| 2022-11-09 | 1,418.00 | 1,472.00 | 1,418.00 | 1,440.00 | 1,202.81 | 64,800 |
| 2022-11-08 | 1,496.00 | 1,506.64 | 1,458.00 | 1,462.00 | 1,221.19 | 46,100 |
| 2022-11-07 | 1,480.00 | 1,524.00 | 1,468.00 | 1,490.00 | 1,244.58 | 126,744 |
| 2022-11-04 | 1,476.00 | 1,513.80 | 1,474.60 | 1,500.00 | 1,252.93 | 104,142 |
| 2022-11-03 | 1,482.00 | 1,506.00 | 1,478.00 | 1,482.00 | 1,237.90 | 168,193 |
| 2022-11-02 | 1,562.00 | 1,590.00 | 1,508.00 | 1,514.00 | 1,264.63 | 147,447 |
| 2022-11-01 | 1,566.00 | 1,620.00 | 1,564.00 | 1,578.00 | 1,318.08 | 85,232 |
| 2022-10-31 | 1,546.00 | 1,602.00 | 1,524.00 | 1,540.00 | 1,286.34 | 32,330 |
| 2022-10-28 | 1,488.00 | 1,570.50 | 1,488.00 | 1,546.00 | 1,291.35 | 35,493 |
| 2022-10-27 | 1,550.00 | 1,576.00 | 1,500.00 | 1,562.00 | 1,304.72 | 58,873 |
| 2022-10-26 | 1,534.00 | 1,572.00 | 1,502.00 | 1,560.00 | 1,303.05 | 46,186 |
| 2022-10-25 | 1,432.00 | 1,504.00 | 1,430.00 | 1,504.00 | 1,256.27 | 33,454 |
| 2022-10-24 | 1,330.00 | 1,460.00 | 1,330.00 | 1,452.00 | 1,212.84 | 91,934 |
| 2022-10-21 | 1,444.00 | 1,444.00 | 1,372.00 | 1,392.00 | 1,162.72 | 62,230 |
| 2022-10-20 | 1,476.00 | 1,494.00 | 1,404.00 | 1,448.00 | 1,209.50 | 38,354 |
| 2022-10-19 | 1,506.00 | 1,508.00 | 1,450.00 | 1,458.00 | 1,217.85 | 34,101 |
| 2022-10-18 | 1,534.00 | 1,556.00 | 1,484.00 | 1,502.00 | 1,254.60 | 45,678 |
| 2022-10-17 | 1,450.00 | 1,496.00 | 1,424.00 | 1,496.00 | 1,249.59 | 171,180 |
| 2022-10-14 | 1,466.00 | 1,478.00 | 1,428.00 | 1,430.00 | 1,194.46 | 181,664 |
| 2022-10-13 | 1,416.00 | 1,470.00 | 1,388.00 | 1,434.00 | 1,197.80 | 116,646 |
| 2022-10-12 | 1,404.00 | 1,468.00 | 1,404.00 | 1,436.00 | 1,199.47 | 50,049 |
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.