1. Share Prices

  2. Morgan Sindall Group PLC (MGNS)

2,255.00p+0.00 (+0.00%)26 Apr 2024, 08:38
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
Apr 25, 20242370.00p2370.00p2170.00p2255.00p308,987
Apr 24, 20242350.00p2350.00p2280.00p2290.00p87,269
Apr 23, 20242310.00p2330.00p2295.00p2330.00p138,514
Apr 22, 20242290.00p2315.00p2280.00p2295.00p129,583
Apr 19, 20242285.00p2329.00p2230.00p2270.00p32,452
Apr 18, 20242305.00p2310.00p2247.50p2285.00p26,524
Apr 17, 20242230.00p2300.00p2230.00p2265.00p52,978
Apr 16, 20242260.00p2267.00p2225.00p2255.00p44,991
Apr 15, 20242300.00p2320.00p2270.00p2285.00p72,136
Apr 12, 20242330.00p2330.00p2275.00p2285.00p52,048
Apr 11, 20242260.00p2345.00p2220.00p2265.00p51,854
Apr 10, 20242265.00p2265.00p2220.00p2230.00p49,082
Apr 9, 20242200.00p2310.00p2200.00p2240.00p73,778
Apr 8, 20242290.00p2335.00p2205.00p2265.00p107,515
Apr 5, 20242255.00p2385.00p2245.10p2270.00p55,716
Apr 4, 20242295.00p2305.00p2266.20p2285.00p182,515
Apr 3, 20242345.00p2435.00p2270.00p2290.00p81,176
Apr 2, 20242325.00p2417.40p2280.00p2300.00p87,128
Mar 28, 20242325.00p2344.90p2310.00p2320.00p53,358
Mar 27, 20242310.00p2335.00p2300.00p2335.00p238,071
Mar 26, 20242310.00p2330.00p2284.49p2305.00p148,030
Mar 25, 20242300.00p2304.90p2265.00p2300.00p66,355
Mar 22, 20242365.00p2370.00p2260.00p2290.00p81,362
Mar 21, 20242305.00p2345.00p2275.00p2345.00p189,063
Mar 20, 20242280.00p2290.00p2265.00p2280.00p69,848
Mar 19, 20242260.00p2295.00p2240.00p2280.00p59,199
Mar 18, 20242310.00p2310.00p2275.00p2275.00p72,405
Mar 15, 20242320.00p2320.00p2285.00p2295.00p107,820
Mar 14, 20242325.00p2335.00p2301.77p2315.00p47,866
Mar 13, 20242400.00p2400.00p2303.04p2320.00p70,070
Mar 12, 20242305.00p2315.00p2280.00p2315.00p47,220
Mar 11, 20242300.00p2320.00p2270.00p2290.00p52,162
Mar 8, 20242320.00p2365.00p2295.00p2295.00p41,312
Mar 7, 20242295.00p2335.00p2285.00p2335.00p73,235
Mar 6, 20242270.00p2305.00p2260.00p2290.00p219,160
Mar 5, 20242280.00p2298.80p2243.03p2270.00p64,646
Mar 4, 20242395.00p2483.00p2260.00p2280.00p228,920
Mar 1, 20242360.00p2360.00p2297.40p2345.00p54,905
Feb 29, 20242340.00p2370.00p2335.00p2345.00p91,708
Feb 28, 20242305.00p2340.00p2295.00p2325.00p68,386
Feb 27, 20242270.00p2310.00p2240.00p2300.00p137,595
Feb 26, 20242230.00p2295.00p2197.50p2265.00p64,690
Feb 23, 20242330.00p2330.00p2225.00p2240.00p77,939
Feb 22, 20242310.00p2368.95p2225.00p2290.00p113,427
Feb 21, 20242235.00p2235.00p2150.00p2215.00p111,457
Feb 20, 20242235.00p2305.00p2195.00p2215.00p22,310
Feb 19, 20242220.00p2260.00p2175.00p2245.00p21,548
Feb 16, 20242200.00p2225.00p2180.00p2210.00p39,088
Feb 15, 20242280.00p2280.00p2170.00p2180.00p90,692
Feb 14, 20242190.00p2225.00p2169.80p2200.00p21,287
123456
Showing 1 to 50 of 253

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 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Darktrace PLC620.2019.96
Diversified Energy Company PLC1,137.004.12
Abrdn PLC146.553.83
Natwest Group PLC299.303.28
Pershing Square Holdings LTD3,962.003.23
Foresight Group Holdings Limited457.002.93

Fallers

CompanyPrice% Chg
Convatec Group PLC260.00-5.66
North Atlantic Smaller Companies Investment Trust PLC3,695.00-2.25
Sthree PLC415.50-2.24
Barclays PLC199.94-1.99
Wh Smith PLC1,163.00-1.61
Moonpig Group PLC152.60-1.55