Morgan Sindall Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 4,300.00 | 4,384.00 | 4,300.00 | 4,366.00 | 4,310.57 | 234,991 |
| 2026-07-28 | 4,352.00 | 4,541.19 | 4,326.00 | 4,334.00 | 4,278.97 | 108,850 |
| 2026-07-27 | 4,686.00 | 4,686.00 | 4,390.00 | 4,454.00 | 4,397.45 | 207,641 |
| 2026-07-24 | 4,760.00 | 4,806.00 | 4,506.00 | 4,506.00 | 4,448.79 | 125,813 |
| 2026-07-23 | 4,828.00 | 5,005.00 | 4,760.00 | 4,760.00 | 4,699.57 | 115,344 |
← NewerPage 2 of 2 · 65 trading days
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.