See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← MGNS.LSE stock page

Morgan Sindall Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-114,485.004,510.004,440.004,485.004,325.6557,891
2025-11-104,440.004,480.004,400.004,460.004,301.54116,740
2025-11-074,475.004,495.004,340.004,385.004,229.21135,420
2025-11-064,555.004,570.004,480.004,480.004,320.8374,616
2025-11-054,580.004,585.004,515.004,575.004,412.4683,304
2025-11-044,590.004,600.004,525.004,555.004,393.1756,201
2025-11-034,650.004,655.004,565.004,595.004,431.7433,480
2025-10-314,650.004,695.004,605.004,650.004,484.7975,321
2025-10-304,745.004,745.004,635.004,655.004,489.6148,917
2025-10-294,795.004,795.004,680.004,690.004,523.3751,293
2025-10-284,700.004,755.004,680.004,755.004,586.0658,412
2025-10-274,920.004,920.004,695.004,750.004,581.24168,749
2025-10-244,890.004,890.004,625.004,725.004,557.1355,031
2025-10-234,510.004,915.004,510.004,700.004,533.01216,434
2025-10-224,880.004,880.004,660.004,710.004,542.6647,685
2025-10-214,560.004,790.004,560.004,680.004,513.7274,268
2025-10-204,800.004,838.574,745.004,775.004,605.3553,579
2025-10-174,620.004,855.004,620.004,785.004,614.9982,548
2025-10-164,905.004,950.004,795.004,845.004,672.8663,866
2025-10-154,865.004,965.004,865.004,875.004,701.80106,735
2025-10-144,920.004,995.004,845.004,910.004,735.55101,052
2025-10-134,770.004,970.004,770.004,940.004,764.4951,177
2025-10-104,855.004,960.004,855.004,940.004,764.49137,638
2025-10-094,915.004,925.004,850.004,920.004,745.20140,889
2025-10-084,885.004,905.004,830.004,900.004,725.9182,574
2025-10-074,950.004,985.004,870.004,890.004,716.2672,960
2025-10-064,960.004,985.004,895.004,975.004,798.24167,460
2025-10-034,880.004,965.004,830.004,950.004,774.13229,972
2025-10-024,670.004,945.004,510.004,875.004,701.80525,559
2025-10-014,380.004,455.004,335.004,375.004,171.34582,344
2025-09-304,300.004,440.364,300.004,440.004,233.31129,073
2025-09-294,315.004,385.004,295.004,375.004,171.34157,159
2025-09-264,345.004,345.004,270.004,305.004,104.6028,949
2025-09-254,340.004,375.004,210.004,260.004,061.69326,487
2025-09-244,375.004,385.004,310.004,360.004,157.0463,792
2025-09-234,325.004,395.004,310.004,335.004,133.20126,559
2025-09-224,290.004,345.004,275.004,335.004,133.2095,340
2025-09-194,475.004,475.004,260.004,300.004,099.83222,339
2025-09-184,280.004,300.004,210.004,280.004,080.7660,115
2025-09-174,100.004,260.004,100.004,230.004,033.0951,428
2025-09-164,250.004,252.484,095.004,120.003,928.21197,812
2025-09-154,180.004,195.004,130.004,170.003,975.8841,040
2025-09-124,250.004,250.004,150.004,150.003,956.8132,630
2025-09-114,130.004,185.004,095.004,175.003,980.6570,037
2025-09-104,075.004,135.004,055.004,095.003,904.3772,902
2025-09-094,165.004,195.004,055.004,055.003,866.2370,870
2025-09-084,360.004,360.004,155.004,170.003,975.8840,749
2025-09-054,135.004,200.004,135.004,175.003,980.65175,924
2025-09-043,915.004,185.003,915.004,150.003,956.81133,200
2025-09-034,005.004,215.004,005.004,070.003,880.5471,422
2025-09-024,190.004,190.003,990.004,050.003,861.4772,096
2025-09-014,205.004,205.004,130.124,175.003,980.6532,475
2025-08-294,200.004,250.004,148.674,175.003,980.65107,657
2025-08-284,245.004,295.004,180.004,230.004,033.0936,723
2025-08-274,400.004,400.004,197.684,255.004,056.9253,010
2025-08-264,355.004,400.004,240.004,310.004,109.36116,597
2025-08-224,345.004,410.004,320.004,400.004,195.17186,974
2025-08-214,350.004,390.004,299.774,340.004,137.97117,557
2025-08-204,385.004,400.004,320.004,345.004,142.7343,149
2025-08-194,460.004,480.004,165.414,405.004,199.9429,048
← NewerPage 5 of 22 · 1,269 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.