Morgan Sindall Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 4,622.00 | 4,704.00 | 4,588.00 | 4,636.00 | 4,471.29 | 110,051 |
| 2026-05-01 | 4,720.00 | 4,720.00 | 4,646.00 | 4,650.00 | 4,484.79 | 20,966 |
| 2026-04-30 | 4,700.00 | 4,700.00 | 4,544.00 | 4,684.00 | 4,517.58 | 63,258 |
| 2026-04-29 | 4,786.00 | 4,786.00 | 4,582.00 | 4,582.00 | 4,419.21 | 51,756 |
| 2026-04-28 | 4,758.00 | 4,758.00 | 4,656.00 | 4,676.00 | 4,509.87 | 81,164 |
| 2026-04-27 | 4,818.00 | 4,836.00 | 4,712.00 | 4,738.00 | 4,569.66 | 60,690 |
| 2026-04-24 | 4,894.00 | 5,005.00 | 4,796.00 | 4,818.00 | 4,646.82 | 72,102 |
| 2026-04-23 | 4,876.00 | 4,996.00 | 4,821.30 | 4,862.00 | 4,689.26 | 57,135 |
← NewerPage 3 of 3 · 128 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.