Market data

Select a section

Morgan Sindall Group

(MGNS)
Sector: Construction & Materials
4,625.00p
65.00p 1.43
Last updated: 16:41:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 4,560.00p 4,635.00p 4,560.00p 4,625.00p 103,484
15/07/2025 4,490.00p 4,655.00p 4,490.00p 4,560.00p 64,378
14/07/2025 4,645.00p 4,645.00p 4,555.00p 4,630.00p 62,570
11/07/2025 4,525.00p 4,620.00p 4,505.00p 4,585.00p 44,825
10/07/2025 4,750.00p 4,750.00p 4,500.00p 4,540.00p 29,832
09/07/2025 4,455.00p 4,550.36p 4,455.00p 4,550.00p 135,274
08/07/2025 4,435.00p 4,470.00p 4,420.00p 4,460.00p 70,387
07/07/2025 4,420.00p 4,460.00p 4,405.00p 4,430.00p 52,456
04/07/2025 4,665.00p 4,665.00p 4,380.00p 4,420.00p 51,366
03/07/2025 4,195.00p 4,480.00p 4,195.00p 4,480.00p 150,745
02/07/2025 4,505.00p 4,523.98p 4,345.00p 4,395.00p 94,394
01/07/2025 4,580.00p 4,590.00p 4,471.40p 4,505.00p 131,513
30/06/2025 4,645.00p 4,645.00p 4,525.00p 4,575.00p 66,829
27/06/2025 4,510.00p 4,575.00p 4,429.51p 4,565.00p 133,982
26/06/2025 4,395.00p 4,490.00p 4,355.00p 4,485.00p 111,362
25/06/2025 4,440.00p 4,440.00p 4,360.00p 4,390.00p 86,299
24/06/2025 4,395.00p 4,465.00p 4,199.51p 4,415.00p 212,345
23/06/2025 4,305.00p 4,395.00p 4,205.00p 4,375.00p 138,645
20/06/2025 4,295.00p 4,355.00p 4,240.00p 4,300.00p 245,823
19/06/2025 4,525.00p 4,525.00p 4,270.00p 4,295.00p 134,513
18/06/2025 4,445.00p 4,450.00p 4,290.00p 4,365.00p 165,412
17/06/2025 4,335.00p 4,535.00p 4,145.00p 4,400.00p 429,704
16/06/2025 3,705.00p 3,860.00p 3,705.00p 3,840.00p 56,175
13/06/2025 3,820.00p 3,840.00p 3,755.00p 3,775.00p 53,170
12/06/2025 3,805.00p 3,850.00p 3,785.00p 3,850.00p 52,876
11/06/2025 3,895.00p 3,895.00p 3,785.00p 3,820.00p 47,617
10/06/2025 3,745.00p 3,830.00p 3,745.00p 3,805.00p 70,310
09/06/2025 3,845.00p 3,845.00p 3,700.00p 3,780.00p 57,739
06/06/2025 3,840.00p 3,840.00p 3,655.00p 3,755.00p 29,707
05/06/2025 3,875.00p 3,875.00p 3,690.00p 3,765.00p 47,417
04/06/2025 3,795.00p 3,805.00p 3,730.00p 3,770.00p 64,016
03/06/2025 3,960.00p 3,960.00p 3,740.00p 3,770.00p 71,635
02/06/2025 3,885.00p 3,915.00p 3,810.00p 3,850.00p 231,952
30/05/2025 3,835.00p 3,895.00p 3,835.00p 3,875.00p 183,646
29/05/2025 3,800.00p 3,900.00p 3,800.00p 3,845.00p 34,024
28/05/2025 3,800.00p 3,870.00p 3,800.00p 3,865.00p 118,729
27/05/2025 3,820.00p 3,895.00p 3,800.00p 3,810.00p 250,515
26/05/2025 3,895.00p 3,895.00p 3,755.00p 3,815.00p 247,534
23/05/2025 3,895.00p 3,895.00p 3,755.00p 3,815.00p 247,534
22/05/2025 3,765.00p 3,810.00p 3,750.00p 3,810.00p 97,149
21/05/2025 3,745.00p 3,790.00p 3,730.00p 3,785.00p 105,387
20/05/2025 3,815.00p 3,815.00p 3,690.00p 3,755.00p 109,608
19/05/2025 3,660.00p 3,730.00p 3,630.00p 3,715.00p 98,974
16/05/2025 3,650.00p 3,725.00p 3,610.00p 3,660.00p 47,447
15/05/2025 3,585.00p 3,660.00p 3,575.00p 3,635.00p 87,688
14/05/2025 3,475.00p 3,640.00p 3,471.85p 3,590.00p 38,481
13/05/2025 3,570.00p 3,615.00p 3,560.00p 3,610.00p 21,666
12/05/2025 3,690.00p 3,715.00p 3,590.00p 3,595.00p 49,773
09/05/2025 3,765.00p 3,765.00p 3,665.00p 3,675.00p 30,331
08/05/2025 3,530.00p 3,690.00p 3,530.00p 3,685.00p 71,110
07/05/2025 3,575.00p 3,655.00p 3,560.00p 3,620.00p 39,653
06/05/2025 3,595.00p 3,629.04p 3,515.00p 3,585.00p 110,260
05/05/2025 3,510.00p 3,590.00p 3,500.00p 3,530.00p 45,622
02/05/2025 3,510.00p 3,590.00p 3,500.00p 3,530.00p 45,621
01/05/2025 3,605.00p 3,605.00p 3,515.00p 3,545.00p 69,020
30/04/2025 3,460.00p 3,535.00p 3,445.00p 3,535.00p 171,296
29/04/2025 3,450.00p 3,485.00p 3,420.00p 3,465.00p 45,934
28/04/2025 3,390.00p 3,465.00p 3,380.00p 3,455.00p 105,371
25/04/2025 3,395.00p 3,420.00p 3,360.00p 3,385.00p 59,838
24/04/2025 3,355.00p 3,465.00p 3,310.00p 3,385.00p 49,310
23/04/2025 3,460.00p 3,500.00p 3,385.05p 3,450.00p 70,004
22/04/2025 3,470.00p 3,495.00p 3,430.00p 3,430.00p 96,995
21/04/2025 3,485.00p 3,485.00p 3,445.00p 3,470.00p 35,194
18/04/2025 3,485.00p 3,485.00p 3,445.00p 3,470.00p 35,194
17/04/2025 3,485.00p 3,485.00p 3,445.00p 3,470.00p 35,194
16/04/2025 3,445.00p 3,475.00p 3,430.00p 3,470.00p 126,403
15/04/2025 3,355.00p 3,475.00p 3,355.00p 3,465.00p 76,841
14/04/2025 3,185.00p 3,387.61p 3,185.00p 3,375.00p 51,774
11/04/2025 3,255.00p 3,345.00p 3,255.00p 3,305.00p 60,844
10/04/2025 3,315.00p 3,397.50p 3,300.00p 3,305.00p 215,550
09/04/2025 3,215.00p 3,255.00p 3,125.00p 3,225.00p 98,088
08/04/2025 3,180.00p 3,320.00p 3,105.00p 3,270.00p 177,968
07/04/2025 3,035.00p 3,267.38p 2,977.00p 3,150.00p 205,150
04/04/2025 3,310.00p 3,325.00p 3,125.00p 3,170.00p 112,377
03/04/2025 3,335.00p 3,405.00p 3,309.50p 3,330.00p 140,900
02/04/2025 3,320.00p 3,375.00p 3,290.00p 3,375.00p 133,902
01/04/2025 3,260.00p 3,375.00p 3,260.00p 3,320.00p 104,822
31/03/2025 3,380.00p 3,380.00p 3,285.00p 3,300.00p 176,404
28/03/2025 3,390.00p 3,404.00p 3,355.00p 3,380.00p 77,757
27/03/2025 3,360.00p 3,375.00p 3,330.00p 3,365.00p 140,923
26/03/2025 3,335.00p 3,385.00p 3,305.00p 3,370.00p 235,488
25/03/2025 3,150.00p 3,355.00p 3,130.00p 3,300.00p 591,663
24/03/2025 3,090.00p 3,090.00p 3,000.00p 3,040.00p 41,553
21/03/2025 3,050.00p 3,060.00p 2,990.00p 3,015.00p 247,856
20/03/2025 3,080.00p 3,080.00p 2,995.00p 3,040.00p 215,175
19/03/2025 2,935.00p 3,010.00p 2,910.00p 3,010.00p 372,301
18/03/2025 2,970.00p 2,980.00p 2,925.00p 2,945.00p 93,493
17/03/2025 3,000.00p 3,001.77p 2,945.00p 2,955.00p 157,845
14/03/2025 2,985.00p 3,010.00p 2,965.00p 2,985.00p 130,547
13/03/2025 3,005.00p 3,020.00p 2,955.00p 2,975.00p 99,272
12/03/2025 2,985.00p 3,020.00p 2,950.00p 3,020.00p 151,910
11/03/2025 2,900.00p 3,010.00p 2,900.00p 2,955.00p 258,181
10/03/2025 3,105.00p 3,140.00p 2,955.00p 2,975.00p 266,190
07/03/2025 3,100.00p 3,110.00p 3,055.00p 3,105.00p 114,330
06/03/2025 3,170.00p 3,170.00p 3,110.00p 3,120.00p 119,708
05/03/2025 3,155.00p 3,210.00p 3,125.00p 3,155.00p 166,134
04/03/2025 3,245.00p 3,280.00p 3,135.00p 3,140.00p 266,964
03/03/2025 3,345.00p 3,380.00p 3,265.00p 3,265.00p 523,568
28/02/2025 3,360.00p 3,390.00p 3,315.00p 3,330.00p 346,002
27/02/2025 3,500.00p 3,515.00p 3,270.00p 3,360.00p 219,670
26/02/2025 3,700.00p 3,777.45p 3,280.40p 3,500.00p 348,807
25/02/2025 3,505.00p 3,590.00p 3,505.00p 3,535.00p 133,720
24/02/2025 3,600.00p 3,630.00p 3,550.00p 3,570.00p 61,127
21/02/2025 3,525.00p 3,650.00p 3,510.00p 3,605.00p 35,705
20/02/2025 3,700.00p 3,700.00p 3,590.00p 3,615.00p 52,125
19/02/2025 3,620.00p 3,635.00p 3,585.00p 3,620.00p 76,977
18/02/2025 3,730.00p 3,730.00p 3,610.00p 3,630.00p 63,103
17/02/2025 3,670.00p 3,685.00p 3,635.00p 3,650.00p 64,136
14/02/2025 3,635.00p 3,690.00p 3,630.00p 3,670.00p 94,068
13/02/2025 3,730.00p 3,730.00p 3,645.00p 3,655.00p 61,954
12/02/2025 3,605.00p 3,730.00p 3,605.00p 3,665.00p 50,974
11/02/2025 3,815.00p 3,815.00p 3,685.00p 3,690.00p 32,233
10/02/2025 3,690.00p 3,745.00p 3,655.00p 3,710.00p 154,614
07/02/2025 3,695.00p 3,730.00p 3,640.00p 3,675.00p 124,460
06/02/2025 3,720.00p 3,730.00p 3,645.00p 3,640.00p 266,597
05/02/2025 3,730.00p 3,730.00p 3,605.00p 3,640.00p 134,331
04/02/2025 3,565.00p 3,655.00p 3,565.00p 3,650.00p 36,297
03/02/2025 3,555.00p 3,675.00p 3,555.00p 3,650.00p 70,613
31/01/2025 3,675.00p 3,705.00p 3,640.00p 3,680.00p 49,931
30/01/2025 3,620.00p 3,700.00p 3,595.00p 3,680.00p 55,304
29/01/2025 3,690.00p 3,730.00p 3,625.00p 3,625.00p 38,082
28/01/2025 3,640.00p 3,745.00p 3,570.00p 3,680.00p 41,016
27/01/2025 3,640.00p 3,685.00p 3,640.00p 3,645.00p 69,523
24/01/2025 3,720.00p 3,740.00p 3,640.00p 3,680.00p 68,432
23/01/2025 3,770.00p 3,770.00p 3,685.00p 3,730.00p 71,422
22/01/2025 3,830.00p 3,830.00p 3,680.00p 3,760.00p 121,850
21/01/2025 3,730.00p 3,795.00p 3,615.00p 3,750.00p 152,547
20/01/2025 3,735.00p 3,800.00p 3,665.00p 3,715.00p 53,526
17/01/2025 3,645.00p 3,795.00p 3,645.00p 3,735.00p 71,906

Market data

Select a section