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%WTI102.84▲ 3.39%
← MGNS.LSE stock page

Morgan Sindall Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-054,622.004,704.004,588.004,636.004,471.29110,051
2026-05-014,720.004,720.004,646.004,650.004,484.7920,966
2026-04-304,700.004,700.004,544.004,684.004,517.5863,258
2026-04-294,786.004,786.004,582.004,582.004,419.2151,756
2026-04-284,758.004,758.004,656.004,676.004,509.8781,164
2026-04-274,818.004,836.004,712.004,738.004,569.6660,690
2026-04-244,894.005,005.004,796.004,818.004,646.8272,102
2026-04-234,876.004,996.004,821.304,862.004,689.2657,135
2026-04-224,950.004,950.004,878.004,922.004,747.1367,510
2026-04-214,800.004,934.004,800.004,894.004,720.1280,155
2026-04-204,800.004,934.004,800.004,890.004,716.2659,160
2026-04-174,750.004,958.004,750.004,940.004,764.49203,047
2026-04-164,850.004,978.004,786.154,808.004,637.18214,555
2026-04-154,562.004,600.004,462.004,482.004,322.76124,063
2026-04-144,438.004,564.004,432.004,554.004,392.2094,438
2026-04-134,690.004,690.004,308.004,460.004,301.5442,657
2026-04-104,440.004,578.004,440.004,478.004,318.9088,104
2026-04-094,700.004,700.004,444.004,474.004,315.0460,916
2026-04-084,378.004,546.004,301.914,504.004,343.98113,824
2026-04-074,226.004,430.004,172.004,216.004,066.2164,699
2026-04-024,135.004,241.234,109.434,230.004,079.7134,384
2026-04-014,285.004,300.004,184.504,225.004,074.8976,204
2026-03-314,275.004,275.004,110.004,135.003,988.0972,650
2026-03-304,335.004,335.004,095.004,130.003,983.27171,100
2026-03-274,260.004,265.004,129.854,150.004,002.5563,453
2026-03-264,260.004,280.004,195.004,230.004,079.71153,989
2026-03-254,265.004,340.004,245.004,280.004,127.9478,523
2026-03-244,010.004,261.784,010.004,210.004,060.42258,021
2026-03-234,340.004,340.003,995.604,205.004,055.60146,353
2026-03-204,230.004,260.004,114.554,210.004,060.42524,306
2026-03-194,330.004,355.004,160.004,165.004,017.02102,295
2026-03-184,415.004,464.684,345.004,375.004,219.5673,934
2026-03-174,350.004,425.004,305.004,385.004,229.21112,512
2026-03-164,250.004,575.004,200.004,345.004,190.63100,212
2026-03-134,390.004,467.254,267.504,370.004,214.7458,796
2026-03-124,470.004,690.004,380.004,415.004,258.1470,288
2026-03-114,420.004,505.004,365.004,485.004,325.65471,928
2026-03-104,110.004,505.004,110.004,430.004,272.61546,372
2026-03-094,285.004,437.004,260.004,310.004,156.8775,984
2026-03-064,745.004,745.004,445.004,495.004,335.3081,802
2026-03-054,455.004,685.004,455.004,530.004,369.0563,249
2026-03-044,610.004,675.004,494.004,670.004,504.0879,953
2026-03-034,815.004,815.004,585.004,625.004,460.68147,531
2026-03-024,765.004,950.004,755.004,820.004,648.7580,899
2026-02-275,240.005,240.004,950.004,950.004,774.13113,935
2026-02-265,160.005,340.005,010.005,010.004,832.00130,909
2026-02-255,250.005,390.005,080.005,150.004,967.03113,483
2026-02-245,460.005,460.005,330.005,330.005,140.63131,607
2026-02-235,730.005,730.005,380.005,410.005,217.7961,893
2026-02-205,450.005,530.005,380.005,530.005,333.5360,448
2026-02-195,440.005,440.005,330.005,380.005,188.8542,870
2026-02-185,500.005,500.005,340.005,410.005,217.7985,739
2026-02-175,230.005,400.005,230.005,380.005,188.8580,713
2026-02-165,450.005,450.005,310.005,400.005,208.14180,001
2026-02-135,540.005,540.005,290.005,400.005,208.14413,001
2026-02-125,420.005,499.605,250.005,310.005,121.34356,084
2026-02-114,990.005,060.004,917.645,050.004,870.58108,397
2026-02-105,100.005,100.004,975.005,000.004,822.3641,290
2026-02-095,020.005,100.004,915.005,010.004,832.0045,513
2026-02-064,905.005,050.004,830.005,030.004,851.2944,964
← NewerPage 3 of 22 · 1,268 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.