Morgan Sindall Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4,076.00 | 4,076.00 | 3,822.00 | 3,856.00 | 3,856.00 | 68,915 |
| 2026-10-21 | 3,906.00 | 3,936.00 | 3,872.00 | 3,892.00 | 3,892.00 | 132,305 |
| 2026-10-20 | 3,898.00 | 3,940.00 | 3,816.00 | 3,900.00 | 3,900.00 | 81,036 |
| 2026-10-19 | 3,950.00 | 3,950.00 | 3,878.00 | 3,904.00 | 3,904.00 | 38,594 |
| 2026-10-16 | 3,940.00 | 3,974.00 | 3,869.65 | 3,956.00 | 3,956.00 | 63,868 |
| 2026-10-15 | 3,850.00 | 3,938.00 | 3,810.00 | 3,912.00 | 3,912.00 | 312,153 |
| 2026-10-14 | 4,000.00 | 4,008.00 | 3,878.00 | 3,878.00 | 3,878.00 | 125,254 |
| 2026-10-13 | 4,300.00 | 4,300.00 | 3,954.00 | 3,954.00 | 3,954.00 | 98,534 |
| 2026-10-12 | 4,086.00 | 4,148.00 | 4,000.00 | 4,106.00 | 4,106.00 | 34,803 |
| 2026-10-09 | 4,106.00 | 4,188.00 | 4,066.00 | 4,086.00 | 4,086.00 | 138,163 |
| 2026-10-08 | 4,016.00 | 4,126.00 | 3,986.00 | 4,068.00 | 4,068.00 | 64,617 |
| 2026-10-07 | 4,150.00 | 4,283.70 | 4,078.00 | 4,078.00 | 4,078.00 | 155,975 |
| 2026-10-06 | 4,170.00 | 4,312.00 | 4,150.00 | 4,200.00 | 4,200.00 | 111,105 |
| 2026-10-05 | 4,138.00 | 4,208.00 | 4,138.00 | 4,172.00 | 4,172.00 | 131,411 |
| 2026-10-02 | 4,214.00 | 4,290.00 | 4,138.00 | 4,224.00 | 4,224.00 | 65,795 |
| 2026-10-01 | 4,308.00 | 4,310.00 | 4,146.00 | 4,208.00 | 4,208.00 | 86,413 |
| 2026-09-30 | 4,398.00 | 4,460.00 | 4,276.00 | 4,332.00 | 4,277.00 | 149,508 |
| 2026-09-29 | 4,326.00 | 4,368.00 | 4,268.00 | 4,310.00 | 4,255.28 | 46,721 |
| 2026-09-28 | 4,388.00 | 4,456.26 | 4,242.00 | 4,300.00 | 4,245.41 | 196,517 |
| 2026-09-25 | 4,256.00 | 4,258.00 | 4,065.60 | 4,208.00 | 4,154.57 | 309,859 |
| 2026-09-24 | 4,200.00 | 4,216.00 | 4,120.00 | 4,216.00 | 4,162.47 | 240,230 |
| 2026-09-23 | 4,218.00 | 4,264.00 | 4,133.78 | 4,172.00 | 4,119.03 | 61,338 |
| 2026-09-22 | 4,266.00 | 4,340.00 | 4,198.00 | 4,218.00 | 4,164.45 | 107,073 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.5500 GBP |
| 2026-05-14 | 1.0800 GBP |
| 2025-10-02 | 0.5000 GBP |
| 2025-04-24 | 0.9000 GBP |
| 2024-10-03 | 0.4150 GBP |
| 2024-04-25 | 0.7800 GBP |
| 2023-10-05 | 0.3600 GBP |
| 2023-04-27 | 0.6800 GBP |
| 2022-10-06 | 0.3300 GBP |
| 2022-04-28 | 0.6200 GBP |
| 2021-10-07 | 0.3000 GBP |
| 2021-04-29 | 0.4000 GBP |
| 2020-11-12 | 0.2100 GBP |
| 2020-04-23 | 0.3800 GBP |
| 2019-10-10 | 0.2100 GBP |
| 2019-04-25 | 0.3400 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.