Morgan Sindall Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 2,280.00 | 2,360.00 | 2,215.00 | 2,355.00 | 1,872.47 | 42,295 |
| 2021-10-25 | 2,275.00 | 2,378.50 | 2,210.00 | 2,325.00 | 1,848.62 | 50,038 |
| 2021-10-22 | 2,290.00 | 2,305.00 | 2,250.13 | 2,285.00 | 1,816.81 | 36,763 |
| 2021-10-21 | 2,300.00 | 2,310.00 | 2,259.51 | 2,295.00 | 1,824.76 | 84,145 |
| 2021-10-20 | 2,230.00 | 2,330.00 | 2,225.00 | 2,315.00 | 1,840.67 | 35,847 |
| 2021-10-19 | 2,300.00 | 2,381.84 | 2,300.00 | 2,330.00 | 1,852.59 | 45,771 |
| 2021-10-18 | 2,390.00 | 2,440.00 | 2,347.37 | 2,365.00 | 1,880.42 | 28,659 |
| 2021-10-15 | 2,400.00 | 2,415.50 | 2,360.00 | 2,370.00 | 1,884.40 | 48,057 |
| 2021-10-14 | 2,380.00 | 2,380.00 | 2,335.00 | 2,345.00 | 1,864.52 | 29,643 |
← NewerPage 22 of 22 · 1,269 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.