Morgan Sindall Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 4,485.00 | 4,510.00 | 4,440.00 | 4,485.00 | 4,325.65 | 57,891 |
| 2025-11-10 | 4,440.00 | 4,480.00 | 4,400.00 | 4,460.00 | 4,301.54 | 116,740 |
| 2025-11-07 | 4,475.00 | 4,495.00 | 4,340.00 | 4,385.00 | 4,229.21 | 135,420 |
| 2025-11-06 | 4,555.00 | 4,570.00 | 4,480.00 | 4,480.00 | 4,320.83 | 74,616 |
| 2025-11-05 | 4,580.00 | 4,585.00 | 4,515.00 | 4,575.00 | 4,412.46 | 83,304 |
| 2025-11-04 | 4,590.00 | 4,600.00 | 4,525.00 | 4,555.00 | 4,393.17 | 56,201 |
| 2025-11-03 | 4,650.00 | 4,655.00 | 4,565.00 | 4,595.00 | 4,431.74 | 33,480 |
| 2025-10-31 | 4,650.00 | 4,695.00 | 4,605.00 | 4,650.00 | 4,484.79 | 75,321 |
| 2025-10-30 | 4,745.00 | 4,745.00 | 4,635.00 | 4,655.00 | 4,489.61 | 48,917 |
| 2025-10-29 | 4,795.00 | 4,795.00 | 4,680.00 | 4,690.00 | 4,523.37 | 51,293 |
| 2025-10-28 | 4,700.00 | 4,755.00 | 4,680.00 | 4,755.00 | 4,586.06 | 58,412 |
| 2025-10-27 | 4,920.00 | 4,920.00 | 4,695.00 | 4,750.00 | 4,581.24 | 168,749 |
| 2025-10-24 | 4,890.00 | 4,890.00 | 4,625.00 | 4,725.00 | 4,557.13 | 55,031 |
| 2025-10-23 | 4,510.00 | 4,915.00 | 4,510.00 | 4,700.00 | 4,533.01 | 216,434 |
← NewerPage 5 of 5 · 254 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.