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%WTI103.27▲ 3.82%
← MGNS.LSE stock page

Morgan Sindall Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-184,460.004,485.004,430.004,450.004,242.8533,477
2025-08-154,500.004,545.004,440.004,440.004,233.3134,061
2025-08-144,525.004,630.004,475.004,505.004,295.2937,321
2025-08-134,370.004,610.004,370.004,515.004,304.8298,993
2025-08-124,540.004,605.004,460.004,580.004,366.7953,932
2025-08-114,590.004,590.004,495.004,530.004,319.1252,222
2025-08-084,740.004,740.004,480.004,550.004,338.1939,519
2025-08-074,505.004,550.004,475.004,530.004,319.1255,279
2025-08-064,615.004,615.004,445.004,485.004,276.2254,622
2025-08-054,350.004,695.004,350.004,505.004,295.2982,800
2025-08-044,525.004,575.004,490.004,550.004,338.19128,653
2025-08-014,595.004,795.004,474.604,510.004,300.0552,905
2025-07-314,665.004,720.004,580.004,590.004,376.33468,777
2025-07-304,600.004,655.004,555.004,655.004,438.30115,953
2025-07-294,465.004,750.004,465.004,610.004,395.40208,101
2025-07-284,305.004,555.004,305.004,460.004,252.3897,377
2025-07-254,540.004,665.004,440.004,510.004,300.0573,632
2025-07-244,470.004,605.004,470.004,565.004,352.4959,971
2025-07-234,800.004,800.004,535.004,570.004,357.26478,457
2025-07-224,680.004,795.004,625.004,660.004,443.0755,120
2025-07-214,875.004,875.004,460.004,685.004,466.9146,474
2025-07-184,640.004,680.004,595.004,660.004,443.0752,765
2025-07-174,645.004,680.004,600.004,600.004,385.86112,711
2025-07-164,560.004,635.004,560.004,625.004,409.70103,487
2025-07-154,490.004,655.004,490.004,560.004,347.7364,383
2025-07-144,645.004,645.004,555.004,630.004,414.4762,573
2025-07-114,525.004,620.004,505.004,585.004,371.5644,827
2025-07-104,750.004,750.004,500.004,540.004,328.6629,836
2025-07-094,455.004,550.364,455.004,550.004,338.19135,276
2025-07-084,435.004,470.004,420.004,460.004,252.3870,390
2025-07-074,420.004,460.004,405.004,430.004,223.7852,463
2025-07-044,665.004,665.004,380.004,420.004,214.2451,367
2025-07-034,195.004,480.004,195.004,480.004,271.45150,750
2025-07-024,505.004,523.994,345.004,395.004,190.4194,397
2025-07-014,580.004,590.004,471.404,505.004,295.29131,515
2025-06-304,645.004,645.004,525.004,575.004,362.0366,831
2025-06-274,510.004,575.004,429.514,565.004,352.49133,987
2025-06-264,395.004,490.004,355.004,485.004,276.22111,364
2025-06-254,440.004,440.004,360.004,390.004,185.6486,299
2025-06-244,395.004,465.004,199.514,415.004,209.48212,608
2025-06-234,305.004,395.004,205.004,375.004,171.34138,650
2025-06-204,295.004,355.004,240.004,300.004,099.83245,825
2025-06-194,525.004,525.004,270.004,295.004,095.06134,517
2025-06-184,445.004,450.004,290.004,365.004,161.80165,417
2025-06-174,335.004,535.004,145.004,400.004,195.17429,713
2025-06-163,705.003,860.003,705.003,840.003,661.2456,175
2025-06-133,820.003,840.003,755.003,775.003,599.2753,171
2025-06-123,805.003,850.003,785.003,850.003,670.7852,878
2025-06-113,895.003,895.003,785.003,820.003,642.1747,620
2025-06-103,745.003,830.003,745.003,805.003,627.8770,312
2025-06-093,845.003,845.003,700.003,780.003,604.0457,743
2025-06-063,840.003,840.003,655.003,755.003,580.2029,754
2025-06-053,875.003,875.003,690.003,765.003,589.7360,374
2025-06-043,795.003,805.003,730.003,770.003,594.5064,019
2025-06-033,960.003,960.003,740.003,770.003,594.5071,638
2025-06-023,885.003,915.003,810.003,850.003,670.78231,952
2025-05-303,835.003,895.003,835.003,875.003,694.61183,647
2025-05-293,800.003,900.003,800.003,845.003,666.0134,026
2025-05-283,800.003,870.003,800.003,865.003,685.08118,774
2025-05-273,820.003,895.003,800.003,810.003,632.64250,514
← NewerPage 6 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.