1. Share Prices

  2. Morgan Sindall Group PLC (MGNS)

4,780.00p-20.00 (-0.42%)05 Dec 2025, 16:47
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
Dec 5, 20254580.00p4870.00p4580.00p4780.00p189,999
Dec 4, 20254705.00p4810.00p4705.00p4800.00p92,839
Dec 3, 20254655.00p4739.00p4655.00p4725.00p143,040
Dec 2, 20254785.00p4785.00p4680.00p4685.00p84,485
Dec 1, 20254785.00p4785.00p4645.00p4705.00p218,231
Nov 28, 20254655.00p4760.00p4655.00p4750.00p72,175
Nov 27, 20254650.00p4710.00p4630.00p4705.00p104,476
Nov 26, 20254570.00p4650.37p4535.00p4650.00p161,834
Nov 25, 20254510.00p4580.00p4490.00p4565.00p186,438
Nov 24, 20254455.00p4540.00p4455.00p4490.00p225,689
Nov 21, 20254445.00p4515.00p4420.00p4470.00p186,503
Nov 20, 20254425.00p4505.00p4415.00p4470.00p111,253
Nov 19, 20254365.00p4420.00p4295.00p4400.00p145,676
Nov 18, 20254205.00p4360.00p4205.00p4305.00p129,912
Nov 17, 20254410.00p4460.00p4345.00p4375.00p39,002
Nov 14, 20254385.00p4445.00p4330.00p4405.00p64,565
Nov 13, 20254445.00p4510.00p4440.00p4440.00p126,172
Nov 12, 20254470.00p4505.00p4435.00p4460.00p114,135
Nov 11, 20254485.00p4510.00p4440.00p4485.00p57,890
Nov 10, 20254440.00p4480.00p4400.00p4460.00p116,740
Nov 7, 20254475.00p4495.00p4340.00p4385.00p135,419
Nov 6, 20254555.00p4570.00p4480.00p4480.00p74,615
Nov 5, 20254580.00p4585.00p4515.00p4575.00p83,303
Nov 4, 20254590.00p4600.00p4525.00p4555.00p56,201
Nov 3, 20254650.00p4655.00p4565.00p4595.00p33,480
Oct 31, 20254650.00p4695.00p4605.00p4650.00p75,321
Oct 30, 20254745.00p4745.00p4635.00p4655.00p48,917
Oct 29, 20254795.00p4795.00p4680.00p4690.00p51,293
Oct 28, 20254700.00p4755.00p4680.00p4755.00p58,411
Oct 27, 20254920.00p4920.00p4695.00p4750.00p168,749
Oct 24, 20254890.00p4890.00p4625.00p4725.00p55,031
Oct 23, 20254510.00p4915.00p4510.00p4700.00p216,434
Oct 22, 20254880.00p4880.00p4660.00p4710.00p47,685
Oct 21, 20254560.00p4790.00p4560.00p4680.00p74,267
Oct 20, 20254800.00p4838.57p4745.00p4775.00p53,579
Oct 17, 20254620.00p4855.00p4620.00p4785.00p82,548
Oct 16, 20254905.00p4950.00p4795.00p4845.00p63,865
Oct 15, 20254865.00p4965.00p4865.00p4875.00p106,734
Oct 14, 20254920.00p4995.00p4845.00p4910.00p101,052
Oct 13, 20254770.00p4970.00p4770.00p4940.00p51,177
Oct 10, 20254855.00p4960.00p4855.00p4940.00p137,638
Oct 9, 20254915.00p4925.00p4850.00p4920.00p140,889
Oct 8, 20254885.00p4905.00p4830.00p4900.00p82,573
Oct 7, 20254950.00p4985.00p4870.00p4890.00p72,960
Oct 6, 20254960.00p4985.00p4895.00p4975.00p167,459
Oct 3, 20254880.00p4965.00p4830.00p4950.00p229,972
Oct 2, 20254670.00p4945.00p4510.00p4875.00p525,559
Oct 1, 20254380.00p4455.00p4335.00p4375.00p582,344
Sep 30, 20254300.00p4440.35p4300.00p4440.00p129,073
Sep 29, 20254315.00p4385.00p4295.00p4375.00p157,158
123456
Showing 1 to 50 of 253

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.