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%WTI103.39▲ 3.94%
← MGNS.LSE stock page

Morgan Sindall Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-02-054,990.005,000.004,905.004,935.004,759.66106,135
2026-02-045,020.005,090.004,940.004,990.004,812.7142,797
2026-02-035,190.005,190.004,935.004,980.004,803.07102,135
2026-02-024,950.005,100.004,885.005,100.004,918.8094,403
2026-01-304,900.004,985.004,900.004,930.004,754.84132,343
2026-01-294,950.004,950.004,870.004,900.004,725.9151,872
2026-01-284,995.004,995.004,880.004,880.004,706.6256,495
2026-01-274,930.004,960.004,895.004,960.004,783.7848,812
2026-01-264,950.004,950.004,830.004,915.004,740.3839,495
2026-01-234,950.004,950.004,860.004,890.004,716.2646,966
2026-01-224,870.004,940.004,850.004,910.004,735.5597,866
2026-01-214,945.004,945.004,760.004,835.004,663.22103,195
2026-01-204,895.004,960.004,820.004,870.004,696.9747,260
2026-01-195,020.005,020.004,750.004,965.004,788.6047,487
2026-01-164,995.004,995.004,865.004,985.004,807.89164,450
2026-01-154,820.004,960.004,765.004,960.004,783.7866,423
2026-01-144,885.004,945.004,770.004,810.004,639.1153,236
2026-01-134,945.004,945.004,810.004,840.004,668.0469,282
2026-01-124,905.004,965.004,820.004,900.004,725.91210,139
2026-01-094,850.004,945.004,800.004,925.004,750.02380,552
2026-01-084,880.004,926.504,845.004,860.004,687.33168,996
2026-01-074,995.004,995.004,735.004,900.004,725.91115,074
2026-01-064,750.004,905.004,685.004,780.004,610.1796,961
2026-01-054,740.004,800.004,660.004,745.004,576.42240,356
2026-01-024,795.004,795.004,547.254,635.004,470.3293,438
2025-12-314,795.004,795.004,621.574,650.004,484.7913,168
2025-12-304,695.004,695.004,630.004,665.004,499.2646,172
2025-12-294,700.004,700.004,620.004,650.004,484.7931,269
2025-12-244,695.004,720.004,655.004,655.004,489.6111,682
2025-12-234,795.004,795.004,660.004,700.004,533.0148,159
2025-12-224,860.004,860.004,654.234,715.004,547.4830,195
2025-12-194,905.004,905.004,620.004,695.004,528.1988,352
2025-12-184,455.004,695.004,455.004,690.004,523.3763,298
2025-12-174,715.004,715.004,625.004,640.004,475.1593,478
2025-12-164,520.004,780.004,520.004,630.004,465.5086,312
2025-12-154,650.004,760.004,625.004,740.004,571.5944,955
2025-12-124,665.004,745.004,620.004,620.004,455.8667,870
2025-12-114,880.004,880.004,620.004,635.004,470.32109,492
2025-12-104,845.004,875.004,665.004,665.004,499.26203,772
2025-12-094,605.004,870.004,605.004,845.004,672.86125,403
2025-12-084,790.004,825.004,770.004,825.004,653.5786,769
2025-12-054,580.004,870.004,580.004,780.004,610.17190,000
2025-12-044,705.004,810.004,705.004,800.004,629.4692,839
2025-12-034,655.004,739.004,655.004,725.004,557.13143,040
2025-12-024,785.004,785.004,680.004,685.004,518.5584,486
2025-12-014,785.004,785.004,645.004,705.004,537.84218,231
2025-11-284,655.004,760.004,655.004,750.004,581.2472,176
2025-11-274,650.004,710.004,630.004,705.004,537.84104,476
2025-11-264,570.004,650.374,535.004,650.004,484.79161,835
2025-11-254,510.004,580.004,490.004,565.004,402.81186,438
2025-11-244,455.004,540.004,455.004,490.004,330.48225,689
2025-11-214,445.004,515.004,420.004,470.004,311.19186,503
2025-11-204,425.004,505.004,415.004,470.004,311.19111,253
2025-11-194,365.004,420.004,295.004,400.004,243.67145,677
2025-11-184,205.004,360.004,205.004,305.004,152.05129,913
2025-11-174,410.004,460.004,345.004,375.004,219.5639,002
2025-11-144,385.004,445.004,330.004,405.004,248.5064,565
2025-11-134,445.004,510.004,440.004,440.004,282.25126,172
2025-11-124,470.004,505.004,435.004,460.004,301.54114,136
2025-11-114,485.004,510.004,440.004,485.004,325.6557,891
← NewerPage 4 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.