Morgan Sindall Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 1,800.00 | 1,880.00 | 1,800.00 | 1,872.00 | 1,530.32 | 54,013 |
| 2022-07-14 | 1,848.00 | 1,854.00 | 1,810.00 | 1,820.00 | 1,487.82 | 41,218 |
| 2022-07-13 | 1,880.00 | 1,880.00 | 1,822.00 | 1,834.00 | 1,499.26 | 36,301 |
| 2022-07-12 | 1,830.00 | 1,856.00 | 1,810.00 | 1,846.00 | 1,509.07 | 140,822 |
| 2022-07-11 | 1,876.00 | 1,876.00 | 1,838.00 | 1,866.00 | 1,525.42 | 28,502 |
| 2022-07-08 | 1,850.00 | 1,878.00 | 1,824.00 | 1,866.00 | 1,525.42 | 44,227 |
| 2022-07-07 | 1,824.00 | 1,878.00 | 1,802.00 | 1,844.00 | 1,507.43 | 105,698 |
| 2022-07-06 | 1,780.00 | 1,826.00 | 1,780.00 | 1,806.00 | 1,476.37 | 55,081 |
| 2022-07-05 | 1,846.00 | 1,850.00 | 1,788.00 | 1,794.00 | 1,466.56 | 27,136 |
| 2022-07-04 | 1,844.00 | 1,874.00 | 1,834.00 | 1,838.00 | 1,502.53 | 38,108 |
| 2022-07-01 | 1,902.00 | 1,902.00 | 1,808.00 | 1,830.00 | 1,495.99 | 68,960 |
| 2022-06-30 | 1,812.00 | 1,840.00 | 1,784.00 | 1,822.00 | 1,489.45 | 126,684 |
| 2022-06-29 | 1,846.00 | 1,868.00 | 1,844.00 | 1,858.00 | 1,518.88 | 27,283 |
| 2022-06-28 | 1,896.00 | 1,908.00 | 1,864.00 | 1,876.00 | 1,533.59 | 46,152 |
| 2022-06-27 | 1,882.00 | 1,906.00 | 1,854.00 | 1,888.00 | 1,543.40 | 57,524 |
| 2022-06-24 | 1,770.00 | 1,860.00 | 1,770.00 | 1,860.00 | 1,520.51 | 136,181 |
| 2022-06-23 | 1,770.00 | 1,826.00 | 1,770.00 | 1,800.00 | 1,471.47 | 85,628 |
| 2022-06-22 | 1,758.00 | 1,818.00 | 1,744.00 | 1,808.00 | 1,478.01 | 128,847 |
| 2022-06-21 | 1,784.00 | 1,816.00 | 1,776.00 | 1,776.00 | 1,451.85 | 72,823 |
| 2022-06-20 | 1,774.00 | 1,864.00 | 1,774.00 | 1,798.00 | 1,469.83 | 56,113 |
| 2022-06-17 | 1,908.00 | 1,908.00 | 1,820.00 | 1,858.00 | 1,518.88 | 152,811 |
| 2022-06-16 | 1,926.00 | 1,926.00 | 1,816.00 | 1,822.00 | 1,489.45 | 176,633 |
| 2022-06-15 | 1,940.00 | 1,940.00 | 1,894.00 | 1,918.00 | 1,567.93 | 97,389 |
| 2022-06-14 | 1,980.00 | 1,985.84 | 1,906.00 | 1,912.00 | 1,563.02 | 100,839 |
| 2022-06-13 | 2,025.00 | 2,025.00 | 1,952.00 | 1,976.00 | 1,615.34 | 66,913 |
| 2022-06-10 | 2,045.00 | 2,065.00 | 2,035.00 | 2,040.00 | 1,667.66 | 144,810 |
| 2022-06-09 | 2,080.00 | 2,095.00 | 2,060.00 | 2,065.00 | 1,688.10 | 120,948 |
| 2022-06-08 | 2,105.00 | 2,105.00 | 2,080.00 | 2,095.00 | 1,712.62 | 42,772 |
| 2022-06-07 | 2,145.00 | 2,145.00 | 2,080.00 | 2,100.00 | 1,716.71 | 36,239 |
| 2022-06-06 | 2,110.00 | 2,120.00 | 2,090.00 | 2,100.00 | 1,716.71 | 133,645 |
| 2022-06-01 | 2,085.00 | 2,095.00 | 2,075.00 | 2,080.00 | 1,700.36 | 670,897 |
| 2022-05-31 | 2,085.00 | 2,095.00 | 2,075.00 | 2,080.00 | 1,700.36 | 214,397 |
| 2022-05-30 | 2,080.00 | 2,120.00 | 2,080.00 | 2,120.00 | 1,733.06 | 117,565 |
| 2022-05-27 | 1,968.00 | 2,097.90 | 1,968.00 | 2,080.00 | 1,700.36 | 36,257 |
| 2022-05-26 | 1,988.00 | 2,080.00 | 1,988.00 | 2,065.00 | 1,688.10 | 45,092 |
| 2022-05-25 | 1,990.00 | 2,037.00 | 1,926.00 | 2,000.00 | 1,634.96 | 85,949 |
| 2022-05-24 | 1,898.00 | 1,934.00 | 1,896.99 | 1,930.00 | 1,577.74 | 33,519 |
| 2022-05-23 | 1,950.00 | 1,950.00 | 1,894.00 | 1,914.00 | 1,564.66 | 169,390 |
| 2022-05-20 | 1,864.00 | 1,938.00 | 1,864.00 | 1,892.00 | 1,546.67 | 97,977 |
| 2022-05-19 | 1,922.00 | 1,930.00 | 1,858.00 | 1,888.00 | 1,543.40 | 131,563 |
| 2022-05-18 | 1,980.00 | 1,986.00 | 1,938.00 | 1,940.00 | 1,585.91 | 93,173 |
| 2022-05-17 | 1,952.00 | 1,974.00 | 1,944.00 | 1,968.00 | 1,608.80 | 23,246 |
| 2022-05-16 | 1,942.00 | 1,984.00 | 1,938.00 | 1,956.00 | 1,598.99 | 35,011 |
| 2022-05-13 | 1,974.00 | 2,005.00 | 1,960.00 | 2,005.00 | 1,639.05 | 27,852 |
| 2022-05-12 | 1,964.00 | 1,964.00 | 1,906.00 | 1,936.00 | 1,582.64 | 41,086 |
| 2022-05-11 | 1,938.00 | 1,988.00 | 1,928.51 | 1,974.00 | 1,613.71 | 46,933 |
| 2022-05-10 | 2,065.00 | 2,065.00 | 1,950.00 | 1,958.00 | 1,600.63 | 23,423 |
| 2022-05-09 | 2,125.00 | 2,125.00 | 1,947.44 | 1,960.00 | 1,602.26 | 128,570 |
| 2022-05-06 | 2,035.00 | 2,057.48 | 1,978.00 | 2,030.00 | 1,659.49 | 68,378 |
| 2022-05-05 | 2,145.00 | 2,145.00 | 2,020.00 | 2,030.00 | 1,659.49 | 63,165 |
| 2022-05-04 | 2,140.00 | 2,160.00 | 2,080.00 | 2,080.00 | 1,700.36 | 31,303 |
| 2022-05-03 | 2,170.00 | 2,180.00 | 2,125.00 | 2,125.00 | 1,737.15 | 59,342 |
| 2022-04-29 | 2,275.00 | 2,275.00 | 2,147.61 | 2,175.00 | 1,778.02 | 35,343 |
| 2022-04-28 | 2,260.00 | 2,260.00 | 2,155.00 | 2,190.00 | 1,790.28 | 42,964 |
| 2022-04-27 | 2,270.00 | 2,290.00 | 2,250.00 | 2,265.00 | 1,800.91 | 34,018 |
| 2022-04-26 | 2,300.00 | 2,383.80 | 2,290.00 | 2,290.00 | 1,820.79 | 33,321 |
| 2022-04-25 | 2,295.00 | 2,340.00 | 2,275.00 | 2,305.00 | 1,832.71 | 56,359 |
| 2022-04-22 | 2,335.00 | 2,395.00 | 2,298.85 | 2,360.00 | 1,876.45 | 49,788 |
| 2022-04-21 | 2,400.00 | 2,425.25 | 2,365.00 | 2,400.00 | 1,908.25 | 59,431 |
| 2022-04-20 | 2,365.00 | 2,380.00 | 2,325.00 | 2,360.00 | 1,876.45 | 45,550 |
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.