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
2022-01-212,265.002,267.752,215.002,225.001,769.1132,849
2022-01-202,340.002,340.002,265.002,275.001,808.8691,653
2022-01-192,285.002,310.002,260.002,310.001,836.6936,605
2022-01-182,270.002,330.002,270.002,310.001,836.6925,148
2022-01-172,320.002,360.002,315.002,330.001,852.5921,371
2022-01-142,310.002,385.002,260.002,340.001,860.5421,049
2022-01-132,305.002,400.002,280.002,370.001,884.4036,433
2022-01-122,340.002,360.002,280.002,310.001,836.6969,807
2022-01-112,375.002,445.002,315.002,325.001,848.6257,892
2022-01-102,460.002,460.002,348.332,365.001,880.4232,919
2022-01-072,450.002,490.002,430.002,455.001,951.9829,860
2022-01-062,455.002,486.222,435.002,470.001,963.9160,782
2022-01-052,450.002,545.002,450.002,490.001,979.8130,721
2022-01-042,600.002,600.002,520.002,530.002,011.6140,700
2021-12-312,505.002,530.002,495.002,520.002,003.6612,099
2021-12-302,520.002,535.002,500.002,500.001,987.7614,080
2021-12-292,575.002,575.002,490.002,505.001,991.7437,004
2021-12-242,550.002,550.002,458.012,465.001,959.937,573
2021-12-232,500.002,500.002,475.002,475.001,967.8822,599
2021-12-222,400.002,491.142,400.002,470.001,963.9126,976
2021-12-212,410.002,460.002,395.002,445.001,944.0327,001
2021-12-202,330.002,380.002,315.002,380.001,892.3533,892
2021-12-172,425.002,440.002,370.002,400.001,908.25113,304
2021-12-162,425.002,445.002,405.002,420.001,924.1534,436
2021-12-152,430.002,430.002,335.002,395.001,904.27108,292
2021-12-142,410.002,476.952,400.002,425.001,928.1382,779
2021-12-132,390.002,520.002,385.002,400.001,908.25102,843
2021-12-102,520.002,565.002,505.002,510.001,995.7167,821
2021-12-092,570.002,570.002,530.002,530.002,011.61148,532
2021-12-082,600.002,600.002,510.002,540.002,019.56205,424
2021-12-072,485.002,535.002,475.002,500.001,987.7648,815
2021-12-062,475.002,507.452,445.002,460.001,955.9628,611
2021-12-032,440.002,450.002,405.002,435.001,936.0896,361
2021-12-022,375.002,425.002,370.002,405.001,912.2224,656
2021-12-012,280.002,425.002,280.002,400.001,908.2593,394
2021-11-302,340.002,420.002,288.002,375.001,888.37106,376
2021-11-292,445.002,445.002,335.002,385.001,896.3244,712
2021-11-262,360.002,380.002,330.002,340.001,860.5461,582
2021-11-252,440.002,475.002,370.002,425.001,928.1321,772
2021-11-242,410.002,425.002,380.002,410.001,916.2070,152
2021-11-232,350.002,420.002,350.002,385.001,896.3291,344
2021-11-222,320.002,441.672,320.002,410.001,916.2094,550
2021-11-192,440.002,500.002,405.002,440.001,940.0554,753
2021-11-182,375.002,440.002,370.002,415.001,920.1849,299
2021-11-172,330.002,405.002,330.002,390.001,900.3087,120
2021-11-162,435.002,435.002,370.002,375.001,888.3737,635
2021-11-152,390.002,430.002,380.002,415.001,920.1839,316
2021-11-122,305.002,370.002,295.002,370.001,884.40444,723
2021-11-112,250.002,315.002,250.002,300.001,828.7453,468
2021-11-102,285.002,310.002,255.002,260.001,796.93196,432
2021-11-092,335.002,340.002,257.102,285.001,816.8127,264
2021-11-082,390.002,390.002,272.372,315.001,840.6733,926
2021-11-052,280.002,310.002,265.002,300.001,828.7448,672
2021-11-042,365.002,365.002,255.002,280.001,812.84214,261
2021-11-032,290.002,314.502,206.622,260.001,796.93228,240
2021-11-022,320.002,340.002,230.002,230.001,773.08118,168
2021-11-012,365.002,365.002,275.002,300.001,828.7431,598
2021-10-292,310.002,325.002,210.002,275.001,808.8653,626
2021-10-282,315.002,328.752,294.752,300.001,828.7433,246
2021-10-272,295.002,365.002,295.002,310.001,836.6952,117
← NewerPage 21 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.