Morgan Sindall Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 1,482.00 | 1,482.00 | 1,448.00 | 1,468.00 | 1,226.20 | 44,789 |
| 2022-10-10 | 1,486.00 | 1,488.00 | 1,462.00 | 1,476.00 | 1,232.88 | 32,348 |
| 2022-10-07 | 1,550.00 | 1,550.00 | 1,484.00 | 1,494.00 | 1,247.92 | 54,816 |
| 2022-10-06 | 1,578.00 | 1,578.00 | 1,510.00 | 1,530.00 | 1,277.99 | 49,924 |
| 2022-10-05 | 1,556.00 | 1,586.98 | 1,526.00 | 1,548.00 | 1,265.46 | 38,821 |
| 2022-10-04 | 1,554.00 | 1,590.00 | 1,532.00 | 1,570.00 | 1,283.44 | 41,262 |
| 2022-10-03 | 1,518.00 | 1,532.00 | 1,450.00 | 1,528.00 | 1,249.11 | 80,603 |
| 2022-09-30 | 1,418.00 | 1,478.00 | 1,418.00 | 1,478.00 | 1,208.24 | 158,659 |
| 2022-09-29 | 1,544.00 | 1,554.00 | 1,422.00 | 1,440.00 | 1,177.17 | 78,588 |
| 2022-09-28 | 1,446.00 | 1,502.00 | 1,428.00 | 1,496.00 | 1,222.95 | 66,529 |
| 2022-09-27 | 1,524.00 | 1,548.00 | 1,480.00 | 1,480.00 | 1,209.87 | 42,322 |
| 2022-09-26 | 1,512.00 | 1,548.00 | 1,497.60 | 1,532.00 | 1,252.38 | 88,793 |
| 2022-09-23 | 1,596.00 | 1,596.00 | 1,532.00 | 1,562.00 | 1,276.91 | 49,027 |
| 2022-09-22 | 1,554.00 | 1,590.00 | 1,546.00 | 1,590.00 | 1,299.79 | 33,771 |
| 2022-09-21 | 1,594.00 | 1,612.00 | 1,569.40 | 1,590.00 | 1,299.79 | 34,249 |
| 2022-09-20 | 1,690.00 | 1,696.00 | 1,570.00 | 1,584.00 | 1,294.89 | 42,018 |
| 2022-09-16 | 1,560.00 | 1,646.00 | 1,560.00 | 1,626.00 | 1,329.22 | 144,448 |
| 2022-09-15 | 1,662.00 | 1,670.00 | 1,624.00 | 1,634.00 | 1,335.76 | 59,233 |
| 2022-09-14 | 1,620.00 | 1,750.00 | 1,612.00 | 1,626.00 | 1,329.22 | 50,121 |
| 2022-09-13 | 1,778.00 | 1,778.00 | 1,660.00 | 1,660.00 | 1,357.02 | 59,189 |
| 2022-09-12 | 1,680.00 | 1,742.00 | 1,598.00 | 1,730.00 | 1,414.24 | 76,920 |
| 2022-09-09 | 1,676.00 | 1,676.98 | 1,660.00 | 1,670.00 | 1,365.19 | 37,133 |
| 2022-09-08 | 1,596.00 | 1,704.00 | 1,530.00 | 1,630.00 | 1,332.49 | 55,483 |
| 2022-09-07 | 1,696.00 | 1,696.00 | 1,657.08 | 1,672.00 | 1,366.83 | 33,443 |
| 2022-09-06 | 1,684.00 | 1,724.00 | 1,674.00 | 1,686.00 | 1,378.27 | 38,119 |
| 2022-09-05 | 1,678.00 | 1,680.00 | 1,616.00 | 1,666.00 | 1,361.92 | 34,708 |
| 2022-09-02 | 1,620.00 | 1,706.00 | 1,620.00 | 1,688.00 | 1,379.91 | 43,935 |
| 2022-09-01 | 1,714.00 | 1,750.86 | 1,640.00 | 1,646.00 | 1,345.57 | 47,279 |
| 2022-08-31 | 1,826.00 | 1,826.00 | 1,702.99 | 1,726.00 | 1,410.97 | 62,953 |
| 2022-08-30 | 1,728.00 | 1,778.00 | 1,728.00 | 1,744.00 | 1,425.69 | 30,092 |
| 2022-08-26 | 1,788.00 | 1,790.72 | 1,730.00 | 1,730.00 | 1,414.24 | 20,429 |
| 2022-08-25 | 1,702.00 | 1,802.00 | 1,702.00 | 1,774.00 | 1,450.21 | 19,780 |
| 2022-08-24 | 1,774.00 | 1,802.00 | 1,720.00 | 1,786.00 | 1,460.02 | 68,177 |
| 2022-08-23 | 1,798.00 | 1,888.00 | 1,784.00 | 1,790.00 | 1,463.29 | 779,699 |
| 2022-08-22 | 1,844.00 | 1,880.00 | 1,790.00 | 1,808.00 | 1,478.01 | 111,318 |
| 2022-08-19 | 1,826.00 | 1,862.00 | 1,816.00 | 1,850.00 | 1,512.34 | 202,837 |
| 2022-08-18 | 1,846.00 | 1,876.70 | 1,814.00 | 1,844.00 | 1,507.43 | 66,170 |
| 2022-08-17 | 1,866.00 | 1,880.00 | 1,828.00 | 1,828.00 | 1,494.36 | 83,702 |
| 2022-08-16 | 1,844.00 | 1,858.00 | 1,828.00 | 1,848.00 | 1,510.70 | 55,032 |
| 2022-08-15 | 1,852.00 | 1,913.08 | 1,828.00 | 1,856.00 | 1,517.24 | 41,951 |
| 2022-08-12 | 1,880.00 | 1,880.00 | 1,832.00 | 1,842.00 | 1,505.80 | 29,821 |
| 2022-08-11 | 1,920.00 | 1,920.00 | 1,842.00 | 1,854.00 | 1,515.61 | 33,078 |
| 2022-08-10 | 1,824.00 | 1,880.00 | 1,802.00 | 1,858.00 | 1,518.88 | 64,876 |
| 2022-08-09 | 1,810.00 | 1,826.00 | 1,788.00 | 1,812.00 | 1,481.28 | 50,898 |
| 2022-08-08 | 1,836.00 | 1,891.14 | 1,792.00 | 1,800.00 | 1,471.47 | 63,550 |
| 2022-08-05 | 1,936.00 | 1,936.00 | 1,824.00 | 1,840.00 | 1,504.16 | 60,339 |
| 2022-08-04 | 1,950.00 | 2,040.00 | 1,920.80 | 1,948.00 | 1,592.45 | 48,731 |
| 2022-08-03 | 1,900.00 | 1,984.36 | 1,900.00 | 1,982.00 | 1,620.25 | 49,184 |
| 2022-08-02 | 1,972.00 | 2,048.72 | 1,964.00 | 1,978.00 | 1,616.98 | 27,179 |
| 2022-08-01 | 2,040.00 | 2,100.00 | 1,978.00 | 1,996.00 | 1,631.69 | 19,967 |
| 2022-07-29 | 1,914.00 | 2,055.00 | 1,892.00 | 2,025.00 | 1,655.40 | 51,313 |
| 2022-07-28 | 2,045.00 | 2,045.00 | 1,934.00 | 1,946.00 | 1,590.82 | 24,391 |
| 2022-07-27 | 1,958.00 | 1,968.00 | 1,940.00 | 1,940.00 | 1,585.91 | 26,516 |
| 2022-07-26 | 2,000.00 | 2,010.00 | 1,940.00 | 1,952.00 | 1,595.72 | 27,113 |
| 2022-07-25 | 1,948.00 | 2,025.00 | 1,924.00 | 2,000.00 | 1,634.96 | 34,931 |
| 2022-07-22 | 1,996.00 | 2,002.50 | 1,974.00 | 1,980.00 | 1,618.61 | 29,584 |
| 2022-07-21 | 1,918.00 | 1,988.00 | 1,918.00 | 1,982.00 | 1,620.25 | 51,319 |
| 2022-07-20 | 1,996.00 | 1,996.00 | 1,902.00 | 1,930.00 | 1,577.74 | 26,674 |
| 2022-07-19 | 1,868.00 | 1,912.00 | 1,868.00 | 1,900.00 | 1,553.21 | 42,199 |
| 2022-07-18 | 1,892.00 | 1,918.00 | 1,874.00 | 1,882.00 | 1,538.50 | 69,561 |
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.