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
2025-02-253,505.003,590.003,505.003,535.003,282.52133,722
2025-02-243,600.003,630.003,550.003,570.003,315.0261,153
2025-02-213,525.003,650.003,510.003,605.003,347.5235,713
2025-02-203,700.003,700.003,590.003,615.003,356.8052,126
2025-02-193,620.003,635.003,585.003,620.003,361.4576,978
2025-02-183,730.003,730.003,610.003,630.003,370.7363,104
2025-02-173,670.003,685.003,635.003,650.003,389.3064,137
2025-02-143,635.003,690.003,630.003,670.003,407.8794,068
2025-02-133,730.003,730.003,645.003,655.003,393.9561,955
2025-02-123,605.003,730.003,605.003,665.003,403.2350,975
2025-02-113,815.003,815.003,685.003,690.003,426.4532,235
2025-02-103,690.003,745.003,655.003,710.003,445.02154,642
2025-02-073,695.003,730.003,640.003,675.003,412.52124,461
2025-02-063,720.003,730.003,645.003,720.003,454.30266,598
2025-02-053,730.003,730.003,605.003,640.003,380.02134,334
2025-02-043,565.003,655.003,565.003,630.003,370.7336,780
2025-02-033,555.003,675.003,555.003,650.003,389.3070,616
2025-01-313,675.003,705.003,640.003,685.003,421.80222,556
2025-01-303,620.003,700.003,595.003,680.003,417.1655,304
2025-01-293,690.003,730.003,625.003,625.003,366.0938,083
2025-01-283,640.003,745.003,570.003,680.003,417.1641,017
2025-01-273,640.003,685.003,640.003,645.003,384.6669,524
2025-01-243,720.003,740.003,640.003,680.003,417.1668,433
2025-01-233,770.003,770.003,685.003,730.003,463.5971,424
2025-01-223,830.003,830.003,680.003,760.003,491.45121,850
2025-01-213,730.003,795.003,615.003,750.003,482.16152,549
2025-01-203,735.003,800.003,665.003,715.003,449.6653,529
2025-01-173,645.003,795.003,645.003,735.003,468.2371,908
2025-01-163,700.003,795.003,685.003,750.003,482.1667,694
2025-01-153,595.003,745.003,595.003,745.003,477.52176,103
2025-01-143,650.003,650.003,555.003,560.003,305.73252,173
2025-01-133,610.003,640.003,560.003,570.003,315.02178,260
2025-01-103,690.003,716.583,585.003,615.003,356.8062,538
2025-01-093,735.003,735.003,535.003,700.003,435.7398,812
2025-01-083,840.003,840.003,630.003,645.003,384.6657,222
2025-01-073,820.003,855.003,725.003,740.003,472.8764,212
2025-01-063,785.003,925.003,785.003,840.003,565.7337,903
2025-01-033,765.003,875.003,705.003,860.003,584.3034,613
2025-01-023,930.003,930.003,840.003,870.003,593.5939,819
2024-12-313,895.003,900.003,805.003,900.003,621.4520,687
2024-12-303,930.003,930.003,819.303,840.003,565.7332,103
2024-12-273,850.003,925.003,850.003,885.003,607.5224,336
2024-12-243,940.003,940.003,860.003,905.003,626.0919,484
2024-12-233,875.003,900.003,845.003,870.003,593.5934,981
2024-12-203,825.003,890.003,805.003,875.003,598.23153,740
2024-12-193,765.003,870.003,765.003,845.003,570.37120,295
2024-12-183,800.003,815.003,705.003,800.003,528.5989,897
2024-12-173,815.003,930.003,700.003,715.003,449.66141,853
2024-12-163,725.003,905.003,715.003,835.003,561.0940,062
2024-12-133,900.003,900.003,795.003,815.003,542.5231,552
2024-12-123,925.003,925.003,795.003,805.003,533.2342,944
2024-12-113,895.003,895.003,710.003,825.003,551.80139,942
2024-12-103,810.003,865.003,735.003,795.003,523.9565,838
2024-12-093,815.003,880.003,805.003,835.003,561.0942,852
2024-12-063,845.003,875.003,725.003,850.003,575.0245,776
2024-12-053,735.003,925.003,725.003,820.003,547.1672,099
2024-12-043,795.003,875.003,795.003,825.003,551.80100,006
2024-12-033,805.003,920.003,755.003,850.003,575.0287,441
2024-12-023,820.003,820.003,769.993,800.003,528.5973,305
2024-11-293,895.003,895.003,705.003,805.003,533.2371,957
← NewerPage 8 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.