Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Morgan Sindall Group Historic Prices

 
     
Date Open High Low Close Volume
Sep 28, 2020 1,170.00 1,224.00 1,155.15 1,200.00 44,100
Sep 25, 2020 1,112.00 1,168.00 1,086.00 1,148.00 160,840
Sep 24, 2020 1,192.00 1,192.00 1,080.00 1,088.00 68,824
Sep 23, 2020 1,182.00 1,182.00 1,140.00 1,140.00 52,908
Sep 22, 2020 1,190.00 1,236.64 1,146.00 1,154.00 81,889
Sep 21, 2020 1,251.52 1,258.00 1,186.00 1,208.00 60,622
Sep 18, 2020 1,270.00 1,280.00 1,236.00 1,270.00 115,509
Sep 17, 2020 1,228.00 1,260.00 1,216.00 1,256.00 62,605
Sep 16, 2020 1,258.00 1,258.00 1,218.00 1,224.00 34,584
Sep 15, 2020 1,212.00 1,278.00 1,212.00 1,240.00 59,654
Sep 14, 2020 1,230.00 1,276.00 1,220.00 1,256.00 73,550
Sep 11, 2020 1,233.24 1,254.00 1,200.00 1,220.00 25,528
Sep 10, 2020 1,260.00 1,260.00 1,204.00 1,214.00 25,537
Sep 9, 2020 1,274.00 1,274.00 1,218.14 1,232.00 35,354
Sep 8, 2020 1,249.14 1,252.38 1,196.00 1,230.00 29,839
Sep 7, 2020 1,260.00 1,260.00 1,226.00 1,238.00 18,260
Sep 4, 2020 1,278.00 1,278.00 1,203.15 1,228.00 34,649
Sep 3, 2020 1,250.93 1,278.00 1,228.00 1,230.00 19,844
Sep 2, 2020 1,288.00 1,301.29 1,236.00 1,260.00 46,819
Sep 1, 2020 1,260.00 1,274.00 1,229.58 1,252.00 32,181
Aug 31, 2020 1,292.44 0.00 0.00 1,268.00 0
Aug 28, 2020 1,292.44 1,292.44 1,252.00 1,268.00 36,325
Aug 27, 2020 1,282.12 1,282.60 1,260.00 1,260.00 37,165
Aug 26, 2020 1,254.00 1,288.00 1,254.00 1,262.00 27,613
Aug 25, 2020 1,252.00 1,304.00 1,252.00 1,268.00 54,625
Aug 24, 2020 1,314.00 1,314.00 1,276.00 1,304.00 24,523
Aug 21, 2020 1,269.28 1,304.34 1,269.28 1,290.00 38,774
Aug 20, 2020 1,291.78 1,306.00 1,280.00 1,298.00 140,832
Aug 19, 2020 1,288.00 1,326.00 1,272.00 1,310.00 62,333
Aug 18, 2020 1,250.00 1,302.00 1,250.00 1,274.00 78,480
Aug 17, 2020 1,300.00 1,304.00 1,254.00 1,294.00 168,840
Aug 14, 2020 1,303.04 1,364.00 1,250.00 1,274.00 55,471
Aug 13, 2020 1,360.00 1,362.00 1,303.36 1,306.00 51,121
Aug 12, 2020 1,304.00 1,358.00 1,258.00 1,358.00 84,045
Aug 11, 2020 1,290.80 1,312.00 1,273.33 1,312.00 75,254
Aug 10, 2020 1,274.00 1,300.00 1,260.12 1,268.00 60,579
Aug 7, 2020 1,262.91 1,268.00 1,224.00 1,250.00 149,640
Aug 6, 2020 1,239.60 1,254.00 1,198.00 1,236.00 240,673
Aug 5, 2020 1,080.00 1,240.00 1,080.00 1,222.00 444,726
Aug 4, 2020 1,036.53 1,044.00 1,026.00 1,040.00 33,944
Aug 3, 2020 1,086.75 1,092.00 990.013 1,032.00 52,195
Jul 31, 2020 1,070.00 1,074.00 1,026.00 1,044.00 37,188
Jul 30, 2020 1,070.00 1,074.00 1,022.00 1,030.00 38,012
Jul 29, 2020 1,088.00 1,088.00 1,072.00 1,072.00 32,728
Jul 28, 2020 1,090.00 1,114.00 1,076.00 1,082.00 37,175
Jul 27, 2020 1,117.50 1,120.00 1,060.00 1,094.00 70,571
Jul 24, 2020 1,090.00 1,118.00 1,076.00 1,076.00 176,013
Jul 23, 2020 1,092.00 1,112.00 1,090.00 1,106.00 56,785
Jul 22, 2020 1,140.00 1,163.50 1,073.27 1,104.00 79,646
Jul 21, 2020 1,134.00 1,174.00 1,118.00 1,122.00 40,666
Showing 1 to 50 of 260