1. Share Prices

  2. Morgan Sindall Group PLC (MGNS)

2,988.34p-16.66 (-0.55%)23 Sep 2024, 12:39
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Morgan Sindall Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 20, 20242955.00p3050.00p2950.00p3005.00p164,642
Sep 19, 20242995.00p3035.00p2910.00p3020.00p56,001
Sep 18, 20242960.00p2995.00p2905.00p2995.00p47,085
Sep 17, 20242975.00p3000.00p2970.00p2970.00p90,278
Sep 16, 20242955.00p2990.00p2952.02p2990.00p47,344
Sep 13, 20242970.00p3000.00p2885.00p2960.00p36,156
Sep 12, 20243000.00p3010.00p2950.00p2955.00p81,071
Sep 11, 20242970.00p2985.00p2865.00p2970.00p90,640
Sep 10, 20242970.00p3015.00p2925.00p2970.00p87,018
Sep 9, 20243010.00p3020.00p2930.00p2985.00p63,241
Sep 6, 20242940.00p2970.00p2920.00p2945.00p159,893
Sep 5, 20242920.00p2960.00p2805.00p2945.00p29,340
Sep 4, 20242855.00p2950.00p2855.00p2930.00p50,492
Sep 3, 20242940.00p2960.00p2910.00p2945.00p56,529
Sep 2, 20242980.00p3060.00p2895.00p2920.00p86,347
Aug 30, 20242925.00p3020.00p2920.00p2990.00p321,653
Aug 29, 20243020.00p3070.00p2975.00p2990.00p112,706
Aug 28, 20243045.00p3065.00p2975.00p2975.00p57,250
Aug 27, 20242920.00p3015.00p2915.00p2990.00p52,865
Aug 23, 20242980.00p3070.00p2930.00p2995.00p39,252
Aug 22, 20242970.00p3040.00p2935.00p2970.00p56,366
Aug 21, 20242985.00p3045.00p2925.00p3020.00p91,686
Aug 20, 20242975.00p2995.00p2920.00p2970.00p72,100
Aug 19, 20242970.00p2995.00p2945.00p2970.00p44,767
Aug 16, 20242980.00p3050.00p2925.00p2995.00p40,270
Aug 15, 20242940.00p2995.00p2930.00p2990.00p54,893
Aug 14, 20242940.00p2995.00p2885.00p2960.00p289,764
Aug 13, 20242935.00p2950.00p2890.00p2915.00p78,949
Aug 12, 20242930.00p2990.00p2900.00p2930.00p49,935
Aug 9, 20242980.00p3010.00p2915.00p2920.00p103,567
Aug 8, 20242710.00p2980.00p2710.00p2970.00p538,583
Aug 7, 20242715.00p2775.00p2700.00p2775.00p57,115
Aug 6, 20242715.00p2780.00p2585.00p2700.00p72,277
Aug 5, 20242700.00p2825.00p2620.00p2710.00p110,409
Aug 2, 20242820.00p2845.00p2765.00p2790.00p173,955
Aug 1, 20242860.00p2960.00p2780.00p2835.00p84,386
Jul 31, 20242815.00p2920.00p2735.00p2860.00p98,193
Jul 30, 20242775.00p2855.00p2705.00p2820.00p362,071
Jul 29, 20242845.00p2875.00p2760.00p2760.00p80,009
Jul 26, 20242730.00p2835.00p2605.00p2830.00p138,524
Jul 25, 20242720.00p2720.00p2650.00p2710.00p86,302
Jul 24, 20242705.00p2736.76p2680.00p2705.00p48,215
Jul 23, 20242730.00p2765.00p2700.00p2720.00p25,103
Jul 22, 20242760.00p2780.00p2730.00p2740.00p55,980
Jul 19, 20242735.00p2775.00p2695.00p2745.00p53,395
Jul 18, 20242720.00p2770.00p2700.00p2740.00p100,118
Jul 17, 20242725.00p2725.00p2665.00p2710.00p44,895
Jul 16, 20242740.00p2765.00p2695.00p2725.00p76,787
Jul 15, 20242690.00p2740.00p2675.00p2695.00p71,370
Jul 12, 20242705.00p2725.00p2670.00p2715.00p48,550
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Currys PLC84.657.97
Integrafin Holdings PLC372.503.62
Baltic Classifieds Group PLC292.003.00
Auction Technology Group PLC414.002.60
Sdcl Energy Efficiency Income Trust PLC65.002.04
Foresight Solar Fund Limited94.691.93

Fallers

CompanyPrice% Chg
Bridgepoint Group PLC319.60-5.89
Close Brothers Group PLC410.80-4.69
Hays PLC90.65-3.36
Ashmore Group PLC193.50-2.91
B&M European Value Retail S.A.409.50-2.71
Burberry Group PLC588.12-2.69