See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 0.00%
← MGNS.LSE stock page

Morgan Sindall Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-192,365.002,365.002,232.502,335.001,856.5737,202
2022-04-142,350.002,375.002,320.002,355.001,872.4738,769
2022-04-132,330.002,360.002,290.002,350.001,868.4947,724
2022-04-122,385.002,385.002,310.002,330.001,852.5977,024
2022-04-112,375.002,470.002,325.002,390.001,900.30110,729
2022-04-082,355.002,407.502,312.502,385.001,896.3236,605
2022-04-072,385.002,405.002,345.002,375.001,888.3759,804
2022-04-062,370.002,375.602,300.392,360.001,876.4576,921
2022-04-052,355.002,434.202,335.002,365.001,880.4237,005
2022-04-042,390.002,445.922,345.002,365.001,880.4238,230
2022-04-012,450.002,450.002,335.002,390.001,900.3045,045
2022-03-312,430.002,455.002,390.002,415.001,920.1867,209
2022-03-302,555.002,561.752,382.522,410.001,916.20204,912
2022-03-292,470.002,488.742,450.002,480.001,971.8658,412
2022-03-282,430.002,495.002,430.002,455.001,951.9830,729
2022-03-252,450.002,490.002,435.002,460.001,955.9640,619
2022-03-242,400.002,455.002,400.002,455.001,951.9863,295
2022-03-232,420.002,450.002,420.002,445.001,944.0374,183
2022-03-222,375.002,468.532,375.002,450.001,948.00321,023
2022-03-212,400.002,405.002,325.002,380.001,892.35107,521
2022-03-182,310.002,365.002,243.232,345.001,864.52142,016
2022-03-172,385.002,385.002,305.002,330.001,852.5978,267
2022-03-162,250.002,350.002,250.002,315.001,840.67119,611
2022-03-152,350.002,350.002,222.502,285.001,816.8163,595
2022-03-142,225.002,275.002,195.002,265.001,800.9147,881
2022-03-112,190.002,275.002,190.002,205.001,753.2070,232
2022-03-102,200.002,227.502,135.002,220.001,765.1365,215
2022-03-092,150.002,231.722,150.002,200.001,749.2358,494
2022-03-082,045.002,215.002,027.652,200.001,749.23116,675
2022-03-072,135.002,138.792,030.002,045.001,625.99106,649
2022-03-042,385.002,385.002,185.002,185.001,737.30168,012
2022-03-032,370.002,385.002,285.002,295.001,824.76163,004
2022-03-022,340.002,365.002,300.002,355.001,872.47108,733
2022-03-012,400.002,400.002,295.002,315.001,840.67136,626
2022-02-282,210.002,320.002,150.002,320.001,844.64117,024
2022-02-252,205.002,280.002,180.002,250.001,788.98108,476
2022-02-242,090.002,275.002,085.002,175.001,729.35105,840
2022-02-232,175.002,175.002,115.002,150.001,709.4792,134
2022-02-222,110.002,125.002,059.552,120.001,685.6260,400
2022-02-212,050.002,155.002,050.002,100.001,669.7236,049
2022-02-182,170.002,255.002,123.032,125.001,689.6035,492
2022-02-172,185.002,215.002,160.002,170.001,725.3843,709
2022-02-162,225.002,225.002,180.002,190.001,741.2832,300
2022-02-152,165.002,235.002,160.002,195.001,745.2531,516
2022-02-142,215.002,215.002,155.002,160.001,717.4245,843
2022-02-112,190.002,235.002,185.602,235.001,777.0625,649
2022-02-102,210.002,280.002,210.002,225.001,769.1162,473
2022-02-092,245.002,295.002,230.002,265.001,800.9137,514
2022-02-082,200.002,240.002,190.002,195.001,745.2533,703
2022-02-072,215.002,235.002,195.002,195.001,745.2536,935
2022-02-042,165.002,220.002,151.602,205.001,753.2060,512
2022-02-032,190.002,270.002,157.722,170.001,725.3827,200
2022-02-022,190.002,225.002,137.502,180.001,733.3326,967
2022-02-012,135.002,190.002,024.002,180.001,733.3354,282
2022-01-312,130.002,153.002,072.322,120.001,685.6288,706
2022-01-282,110.002,120.002,075.002,075.001,649.8461,325
2022-01-272,085.002,120.002,085.002,105.001,673.69280,027
2022-01-262,050.002,175.002,050.002,110.001,677.6734,807
2022-01-252,120.002,150.002,100.002,150.001,709.4731,412
2022-01-242,120.002,225.002,085.002,095.001,665.7457,591
← NewerPage 20 of 22 · 1,262 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.