1. Share Prices

  2. Morgan Sindall Group PLC (MGNS)

4,575.00p+20.00 (+0.44%)05 Nov 2025, 17:06
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
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
Sep 26, 20254345.00p4345.00p4270.00p4305.00p28,949
Sep 25, 20254340.00p4375.00p4210.00p4260.00p326,487
Sep 24, 20254375.00p4385.00p4310.00p4360.00p63,791
Sep 23, 20254325.00p4395.00p4310.00p4335.00p126,558
Sep 22, 20254290.00p4345.00p4275.00p4335.00p95,339
Sep 19, 20254475.00p4475.00p4260.00p4300.00p222,339
Sep 18, 20254280.00p4300.00p4210.00p4280.00p60,114
Sep 17, 20254100.00p4260.00p4100.00p4230.00p51,428
Sep 16, 20254250.00p4252.48p4095.00p4120.00p197,811
Sep 15, 20254180.00p4195.00p4130.00p4170.00p41,039
Sep 12, 20254250.00p4250.00p4150.00p4150.00p32,629
Sep 11, 20254130.00p4185.00p4095.00p4175.00p70,036
Sep 10, 20254075.00p4135.00p4055.00p4095.00p72,902
Sep 9, 20254165.00p4195.00p4055.00p4055.00p70,870
Sep 8, 20254360.00p4360.00p4155.00p4170.00p40,748
Sep 5, 20254135.00p4200.00p4135.00p4175.00p175,923
Sep 4, 20253915.00p4185.00p3915.00p4150.00p133,200
Sep 3, 20254005.00p4215.00p4005.00p4070.00p71,421
Sep 2, 20254190.00p4190.00p3990.00p4050.00p72,095
Sep 1, 20254205.00p4205.00p4130.12p4175.00p32,475
Aug 29, 20254200.00p4250.00p4148.67p4175.00p107,657
Aug 28, 20254245.00p4295.00p4180.00p4230.00p36,723
Aug 27, 20254400.00p4400.00p4197.68p4255.00p53,009
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
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21