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
2024-11-283,900.003,900.003,785.003,805.003,533.2344,697
2024-11-273,850.003,850.003,710.003,810.003,537.8742,835
2024-11-263,770.003,850.003,770.003,800.003,528.5973,548
2024-11-253,825.003,920.003,740.003,845.003,570.37146,104
2024-11-223,910.003,910.003,725.003,825.003,551.8091,124
2024-11-213,850.003,850.003,785.003,815.003,542.52401,809
2024-11-203,865.003,930.003,805.003,840.003,565.73252,324
2024-11-193,830.003,880.003,755.003,855.003,579.6637,385
2024-11-183,930.003,940.003,805.003,825.003,551.80109,429
2024-11-153,705.003,880.003,705.003,865.003,588.9556,567
2024-11-143,840.003,840.003,655.003,810.003,537.8743,440
2024-11-133,805.003,835.003,742.503,770.003,500.7368,769
2024-11-123,810.003,840.003,774.003,785.003,514.66157,853
2024-11-113,675.003,830.003,670.003,820.003,547.1644,193
2024-11-083,765.003,825.003,750.003,750.003,482.1656,242
2024-11-073,705.003,865.003,705.003,820.003,547.1668,194
2024-11-063,845.003,845.003,750.003,800.003,528.5989,557
2024-11-053,735.003,823.563,710.003,760.003,491.4584,888
2024-11-043,775.003,810.003,695.003,710.003,445.0255,737
2024-11-013,775.003,795.003,710.003,750.003,482.1689,652
2024-10-313,745.003,759.983,695.003,745.003,477.5274,312
2024-10-303,860.003,860.003,675.003,755.003,486.80144,966
2024-10-293,695.003,800.003,695.003,770.003,500.73102,249
2024-10-283,815.003,865.003,740.003,800.003,528.59109,861
2024-10-253,970.003,970.003,794.983,815.003,542.5299,251
2024-10-243,815.003,965.003,810.003,840.003,565.73127,385
2024-10-233,895.003,955.003,857.273,955.003,672.52375,719
2024-10-223,595.003,915.003,415.003,900.003,621.45687,259
2024-10-213,330.003,395.003,210.003,250.003,017.87253,535
2024-10-183,310.003,345.003,285.003,320.003,082.87159,278
2024-10-173,235.003,320.173,235.003,320.003,082.87242,715
2024-10-163,230.003,270.003,180.003,250.003,017.87189,001
2024-10-153,170.003,220.003,150.003,180.002,952.87132,639
2024-10-143,140.003,160.003,125.003,160.002,934.3075,820
2024-10-113,140.003,155.003,125.003,145.002,920.3748,370
2024-10-103,170.003,170.003,115.003,130.002,906.44146,075
2024-10-093,185.003,185.003,070.003,140.002,915.73364,286
2024-10-083,120.003,220.003,065.003,100.002,878.59166,975
2024-10-073,105.003,158.503,050.003,130.002,906.44347,311
2024-10-043,035.003,130.002,970.003,120.002,897.16160,855
2024-10-033,025.003,145.003,025.003,040.002,822.87210,883
2024-10-023,115.003,140.003,090.003,090.002,830.76152,208
2024-10-013,070.003,120.503,060.003,100.002,839.92172,314
2024-09-303,060.003,085.003,035.003,080.002,821.60321,877
2024-09-273,050.003,080.003,015.003,080.002,821.6067,489
2024-09-262,960.003,045.002,945.003,035.002,780.38266,240
2024-09-252,935.003,020.002,935.002,945.002,697.9330,987
2024-09-242,970.003,040.002,920.002,950.002,702.51113,455
2024-09-232,960.003,065.002,955.002,975.002,725.4150,016
2024-09-202,955.003,050.002,950.003,005.002,752.89164,642
2024-09-192,995.003,035.002,910.003,020.002,766.6456,002
2024-09-182,960.002,995.002,905.002,995.002,743.7347,085
2024-09-172,975.003,000.002,970.002,970.002,720.8390,278
2024-09-162,955.002,990.002,952.022,990.002,739.1547,344
2024-09-132,970.003,000.002,885.002,960.002,711.6736,157
2024-09-123,000.003,010.002,950.002,955.002,707.0981,072
2024-09-112,970.002,985.002,865.002,970.002,720.8390,641
2024-09-102,970.003,015.002,925.002,970.002,720.8387,018
2024-09-093,010.003,020.002,930.002,985.002,734.5763,242
2024-09-062,940.002,970.002,920.002,945.002,697.93159,894
← NewerPage 9 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.