1. Share Prices

  2. Morgan Sindall Group PLC (MGNS)

4,150.00p-25.00 (-0.60%)12 Sep 2025, 17:20
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 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
Aug 26, 20254355.00p4400.00p4240.00p4310.00p116,597
Aug 22, 20254345.00p4410.00p4320.00p4400.00p186,974
Aug 21, 20254350.00p4390.00p4299.77p4340.00p117,556
Aug 20, 20254385.00p4400.00p4320.00p4345.00p43,148
Aug 19, 20254460.00p4480.00p4165.41p4405.00p29,047
Aug 18, 20254460.00p4485.00p4430.00p4450.00p33,477
Aug 15, 20254500.00p4545.00p4440.00p4440.00p34,061
Aug 14, 20254525.00p4630.00p4475.00p4505.00p37,321
Aug 13, 20254370.00p4610.00p4370.00p4515.00p98,993
Aug 12, 20254540.00p4605.00p4460.00p4580.00p53,931
Aug 11, 20254590.00p4590.00p4495.00p4530.00p52,222
Aug 8, 20254740.00p4740.00p4480.00p4550.00p39,518
Aug 7, 20254505.00p4550.00p4475.00p4530.00p55,279
Aug 6, 20254615.00p4615.00p4445.00p4485.00p54,621
Aug 5, 20254350.00p4695.00p4350.00p4505.00p82,799
Aug 4, 20254525.00p4575.00p4490.00p4550.00p128,653
Aug 1, 20254595.00p4795.00p4474.60p4510.00p52,904
Jul 31, 20254665.00p4720.00p4580.00p4590.00p468,776
Jul 30, 20254600.00p4655.00p4555.00p4655.00p115,952
Jul 29, 20254465.00p4750.00p4465.00p4610.00p208,101
Jul 28, 20254305.00p4555.00p4305.00p4460.00p97,376
Jul 25, 20254540.00p4665.00p4440.00p4510.00p73,632
Jul 24, 20254470.00p4605.00p4470.00p4565.00p59,970
Jul 23, 20254800.00p4800.00p4535.00p4570.00p478,457
Jul 22, 20254680.00p4795.00p4625.00p4660.00p55,119
Jul 21, 20254695.00p4875.00p4460.00p4685.00p46,473
Jul 18, 20254640.00p4680.00p4595.00p4660.00p52,764
Jul 17, 20254645.00p4680.00p4600.00p4600.00p112,710
Jul 16, 20254560.00p4635.00p4560.00p4625.00p103,487
Jul 15, 20254490.00p4655.00p4490.00p4560.00p64,382
Jul 14, 20254645.00p4645.00p4555.00p4630.00p62,573
Jul 11, 20254525.00p4620.00p4505.00p4585.00p44,827
Jul 10, 20254750.00p4750.00p4500.00p4540.00p29,835
Jul 9, 20254455.00p4550.36p4455.00p4550.00p135,275
Jul 8, 20254435.00p4470.00p4420.00p4460.00p70,389
Jul 7, 20254420.00p4460.00p4405.00p4430.00p52,463
Jul 4, 20254665.00p4665.00p4380.00p4420.00p51,367
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.