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
2025-05-233,895.003,895.003,755.003,815.003,637.41247,535
2025-05-223,765.003,810.003,750.003,810.003,632.6497,151
2025-05-213,745.003,790.003,730.003,785.003,608.80105,389
2025-05-203,815.003,815.003,690.003,755.003,580.20109,611
2025-05-193,660.003,730.003,630.003,715.003,542.0698,972
2025-05-163,650.003,725.003,610.003,660.003,489.62187,356
2025-05-153,585.003,660.003,575.003,635.003,465.7989,854
2025-05-143,475.003,640.003,471.853,590.003,422.8838,499
2025-05-133,570.003,615.003,560.003,610.003,441.9521,667
2025-05-123,690.003,715.003,590.003,595.003,427.6549,774
2025-05-093,765.003,765.003,665.003,675.003,503.9230,332
2025-05-083,530.003,690.003,530.003,685.003,513.4671,110
2025-05-073,575.003,655.003,560.003,620.003,451.4839,653
2025-05-063,595.003,629.043,515.003,585.003,418.11110,280
2025-05-023,510.003,590.003,500.003,530.003,365.6745,655
2025-05-013,605.003,605.003,515.003,545.003,379.9869,019
2025-04-303,460.003,535.003,445.003,535.003,370.44171,296
2025-04-293,450.003,485.003,420.003,465.003,303.7045,938
2025-04-283,390.003,465.003,380.003,455.003,294.16105,373
2025-04-253,395.003,420.003,360.003,385.003,227.4259,840
2025-04-243,355.003,465.003,310.003,385.003,227.4249,311
2025-04-233,460.003,500.003,385.063,450.003,203.5970,004
2025-04-223,470.003,495.003,430.003,430.003,185.0296,999
2025-04-173,485.003,485.003,445.003,470.003,222.1635,194
2025-04-163,445.003,475.003,430.003,470.003,222.16126,405
2025-04-153,355.003,475.003,355.003,465.003,217.5276,842
2025-04-143,185.003,387.613,185.003,375.003,133.9451,777
2025-04-113,255.003,345.003,255.003,305.003,068.9461,941
2025-04-103,315.003,397.503,300.003,305.003,068.94215,553
2025-04-093,215.003,255.003,125.003,225.002,994.6698,091
2025-04-083,180.003,320.003,105.003,270.003,036.44177,967
2025-04-073,035.003,267.382,977.003,150.002,925.01205,155
2025-04-043,310.003,325.003,125.003,170.002,943.59112,376
2025-04-033,335.003,405.003,309.503,330.003,092.16140,901
2025-04-023,320.003,375.003,290.003,375.003,133.94133,904
2025-04-013,260.003,375.003,260.003,320.003,082.87104,826
2025-03-313,380.003,380.003,285.003,300.003,064.30176,405
2025-03-283,390.003,404.003,355.003,380.003,138.5977,758
2025-03-273,360.003,375.003,330.003,365.003,124.66140,925
2025-03-263,335.003,385.003,305.003,370.003,129.30235,490
2025-03-253,150.003,355.003,130.003,300.003,064.30591,664
2025-03-243,090.003,090.003,000.003,040.002,822.8741,555
2025-03-213,050.003,060.002,990.003,015.002,799.66267,914
2025-03-203,080.003,080.002,995.003,040.002,822.87215,176
2025-03-192,935.003,010.002,910.003,010.002,795.01372,303
2025-03-182,970.002,980.002,925.002,945.002,734.6693,493
2025-03-173,000.003,001.772,945.002,955.002,743.94157,847
2025-03-142,985.003,010.002,965.002,985.002,771.80130,587
2025-03-133,005.003,020.002,955.002,975.002,762.51113,272
2025-03-122,985.003,020.002,950.003,020.002,804.30151,912
2025-03-112,900.003,010.002,900.002,955.002,743.94258,181
2025-03-103,105.003,140.002,955.002,975.002,762.51266,192
2025-03-073,100.003,110.003,055.003,105.002,883.23114,330
2025-03-063,170.003,170.003,110.003,120.002,897.16119,709
2025-03-053,155.003,210.003,125.003,155.002,929.66166,134
2025-03-043,245.003,280.003,135.003,140.002,915.73266,964
2025-03-033,345.003,380.003,265.003,265.003,031.80523,812
2025-02-283,360.003,390.003,315.003,330.003,092.16346,003
2025-02-273,500.003,515.003,270.003,360.003,120.02219,673
2025-02-263,700.003,777.453,280.403,500.003,250.02348,812
← NewerPage 7 of 22 · 1,262 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.