See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.60▲ 3.15%
← MGNS.LSE stock page

Morgan Sindall Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-294,300.004,384.004,300.004,366.004,310.57234,991
2026-07-284,352.004,541.194,326.004,334.004,278.97108,850
2026-07-274,686.004,686.004,390.004,454.004,397.45207,641
2026-07-244,760.004,806.004,506.004,506.004,448.79125,813
2026-07-234,828.005,005.004,760.004,760.004,699.57115,344
2026-07-225,000.005,000.004,716.004,984.004,920.72105,983
2026-07-214,514.004,844.004,490.004,844.004,782.5060,365
2026-07-204,720.004,810.004,686.004,738.004,677.8585,116
2026-07-174,700.004,800.004,678.584,742.004,681.7971,408
2026-07-164,780.004,780.004,686.004,766.004,705.49102,069
2026-07-154,666.004,824.004,600.004,736.004,675.8788,431
2026-07-144,718.004,850.004,618.004,652.004,592.9486,503
2026-07-134,726.004,776.004,688.004,742.004,681.7971,728
2026-07-105,000.005,000.004,754.004,788.004,727.21256,499
2026-07-094,858.004,934.004,814.004,882.004,820.02109,323
2026-07-084,934.005,025.004,742.004,812.004,750.91106,537
2026-07-075,050.005,080.004,948.004,980.004,916.7799,767
2026-07-065,000.005,085.004,990.005,050.004,985.8858,417
2026-07-035,060.005,150.005,010.005,085.005,020.4496,904
2026-07-024,976.005,070.004,944.005,015.004,951.3387,053
2026-07-014,950.004,976.004,868.004,976.004,912.82135,183
2026-06-305,110.005,110.004,858.004,916.004,853.59116,821
2026-06-295,180.005,180.004,853.724,882.004,820.02194,102
2026-06-264,922.004,974.004,898.004,948.004,885.1872,602
2026-06-254,800.005,020.004,800.004,944.004,881.23134,049
2026-06-244,800.004,872.004,708.004,872.004,810.14118,438
2026-06-234,658.004,738.004,642.004,722.004,662.05119,080
2026-06-224,900.004,900.004,608.004,756.004,695.6277,841
2026-06-194,660.004,738.004,660.004,702.004,642.30276,110
2026-06-184,642.004,740.004,642.004,740.004,679.8262,641
2026-06-174,608.004,692.004,458.004,680.004,620.5898,198
2026-06-164,620.004,660.004,542.004,618.004,559.3739,053
2026-06-154,580.004,710.004,580.004,614.004,555.4268,214
2026-06-124,592.004,652.004,571.004,608.004,549.50126,080
2026-06-114,430.004,532.004,390.004,524.004,466.5664,687
2026-06-104,420.004,520.004,396.004,452.004,395.48139,931
2026-06-094,458.004,516.004,414.004,430.004,373.76163,278
2026-06-084,436.004,488.004,388.004,456.004,399.4376,853
2026-06-054,520.004,558.004,448.004,496.004,438.9276,327
2026-06-044,448.004,558.804,282.004,468.004,411.27143,170
2026-06-034,446.004,460.004,370.004,430.004,373.7677,524
2026-06-024,500.004,500.004,376.004,446.004,389.55233,219
2026-06-014,500.004,523.564,344.004,366.004,310.5769,082
2026-05-294,532.004,584.004,506.004,542.004,484.33335,091
2026-05-284,362.004,572.004,362.004,500.004,442.8783,607
2026-05-274,360.004,634.004,360.004,580.004,521.8590,902
2026-05-264,590.004,616.004,518.004,560.004,502.1187,291
2026-05-224,580.004,580.004,430.004,480.004,423.12100,746
2026-05-214,462.004,508.004,312.004,424.004,367.83130,534
2026-05-204,572.004,572.004,350.004,472.004,415.22174,722
2026-05-194,432.004,432.004,322.004,366.004,310.57125,223
2026-05-184,700.004,700.004,352.004,352.004,296.75121,136
2026-05-154,636.004,636.004,474.004,526.004,468.54500,163
2026-05-144,700.004,700.004,554.004,632.004,573.19115,895
2026-05-134,828.004,828.004,606.004,670.004,504.08362,993
2026-05-124,734.004,734.004,630.004,658.004,492.51332,138
2026-05-114,512.004,732.004,512.004,724.004,556.16129,721
2026-05-084,744.004,828.004,698.004,736.004,567.7476,585
2026-05-074,806.004,850.004,758.004,758.004,588.95134,222
2026-05-064,696.004,834.004,654.004,774.004,604.38196,090
← NewerPage 2 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-010.5500 GBP
2026-05-141.0800 GBP
2025-10-020.5000 GBP
2025-04-240.9000 GBP
2024-10-030.4150 GBP
2024-04-250.7800 GBP
2023-10-050.3600 GBP
2023-04-270.6800 GBP
2022-10-060.3300 GBP
2022-04-280.6200 GBP
2021-10-070.3000 GBP
2021-04-290.4000 GBP
2020-11-120.2100 GBP
2020-04-230.3800 GBP
2019-10-100.2100 GBP
2019-04-250.3400 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.