Morgan Sindall Group
(MGNS)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
22/11/2024
|
3,910.00p
|
3,910.00p
|
3,725.00p
|
3,815.00p
|
91,120
|
|
21/11/2024
|
3,850.00p
|
3,850.00p
|
3,785.00p
|
3,815.00p
|
401,809
|
|
20/11/2024
|
3,865.00p
|
3,930.00p
|
3,805.00p
|
3,840.00p
|
252,324
|
|
19/11/2024
|
3,830.00p
|
3,880.00p
|
3,755.00p
|
3,855.00p
|
37,384
|
|
18/11/2024
|
3,930.00p
|
3,940.00p
|
3,805.00p
|
3,825.00p
|
109,422
|
|
15/11/2024
|
3,705.00p
|
3,880.00p
|
3,705.00p
|
3,810.00p
|
56,462
|
|
14/11/2024
|
3,840.00p
|
3,840.00p
|
3,655.00p
|
3,810.00p
|
43,439
|
|
13/11/2024
|
3,805.00p
|
3,835.00p
|
3,742.50p
|
3,770.00p
|
68,767
|
|
12/11/2024
|
3,810.00p
|
3,840.00p
|
3,774.00p
|
3,785.00p
|
157,851
|
|
11/11/2024
|
3,675.00p
|
3,830.00p
|
3,670.00p
|
3,820.00p
|
44,189
|
|
08/11/2024
|
3,765.00p
|
3,825.00p
|
3,750.00p
|
3,750.00p
|
56,242
|
|
07/11/2024
|
3,705.00p
|
3,865.00p
|
3,705.00p
|
3,820.00p
|
68,194
|
|
06/11/2024
|
3,845.00p
|
3,845.00p
|
3,750.00p
|
3,800.00p
|
89,557
|
|
05/11/2024
|
3,735.00p
|
3,823.56p
|
3,710.00p
|
3,760.00p
|
84,887
|
|
04/11/2024
|
3,775.00p
|
3,810.00p
|
3,695.00p
|
3,710.00p
|
55,735
|
|
01/11/2024
|
3,775.00p
|
3,795.00p
|
3,710.00p
|
3,750.00p
|
89,649
|
|
31/10/2024
|
3,745.00p
|
3,759.98p
|
3,695.00p
|
3,745.00p
|
74,311
|
|
30/10/2024
|
3,860.00p
|
3,860.00p
|
3,675.00p
|
3,755.00p
|
139,799
|
|
29/10/2024
|
3,695.00p
|
3,800.00p
|
3,695.00p
|
3,770.00p
|
102,172
|
|
28/10/2024
|
3,815.00p
|
3,865.00p
|
3,740.00p
|
3,800.00p
|
109,855
|
|
25/10/2024
|
3,970.00p
|
3,970.00p
|
3,794.98p
|
3,815.00p
|
99,248
|
|
24/10/2024
|
3,815.00p
|
3,965.00p
|
3,810.00p
|
3,955.00p
|
82,497
|
|
23/10/2024
|
3,895.00p
|
3,955.00p
|
3,857.27p
|
3,955.00p
|
375,716
|
|
22/10/2024
|
3,595.00p
|
3,915.00p
|
3,415.00p
|
3,900.00p
|
687,246
|
|
21/10/2024
|
3,330.00p
|
3,395.00p
|
3,210.00p
|
3,250.00p
|
253,529
|
|
18/10/2024
|
3,310.00p
|
3,345.00p
|
3,285.00p
|
3,320.00p
|
159,274
|
|
17/10/2024
|
3,235.00p
|
3,320.17p
|
3,235.00p
|
3,320.00p
|
233,447
|
|
16/10/2024
|
3,230.00p
|
3,270.00p
|
3,180.00p
|
3,250.00p
|
188,998
|
|
15/10/2024
|
3,170.00p
|
3,220.00p
|
3,150.00p
|
3,180.00p
|
132,444
|
|
14/10/2024
|
3,140.00p
|
3,160.00p
|
3,125.00p
|
3,160.00p
|
75,818
|
|
11/10/2024
|
3,140.00p
|
3,155.00p
|
3,125.00p
|
3,145.00p
|
48,369
|
|
10/10/2024
|
3,170.00p
|
3,170.00p
|
3,115.00p
|
3,130.00p
|
146,072
|
|
09/10/2024
|
3,185.00p
|
3,185.00p
|
3,070.00p
|
3,140.00p
|
364,283
|
|
08/10/2024
|
3,120.00p
|
3,220.00p
|
3,065.00p
|
3,100.00p
|
166,972
|
|
07/10/2024
|
3,105.00p
|
3,158.50p
|
3,050.00p
|
3,120.00p
|
347,307
|
|
04/10/2024
|
3,035.00p
|
3,130.00p
|
2,970.00p
|
3,120.00p
|
160,854
|
|
03/10/2024
|
3,025.00p
|
3,145.00p
|
3,025.00p
|
3,040.00p
|
210,882
|
|
02/10/2024
|
3,115.00p
|
3,140.00p
|
3,090.00p
|
3,090.00p
|
152,208
|
|
01/10/2024
|
3,070.00p
|
3,120.50p
|
3,060.00p
|
3,100.00p
|
172,314
|
|
30/09/2024
|
3,060.00p
|
3,085.00p
|
3,035.00p
|
3,080.00p
|
321,874
|
|
27/09/2024
|
3,050.00p
|
3,080.00p
|
3,015.00p
|
3,080.00p
|
67,486
|
|
26/09/2024
|
2,960.00p
|
3,045.00p
|
2,945.00p
|
3,035.00p
|
266,237
|
|
25/09/2024
|
2,935.00p
|
3,020.00p
|
2,935.00p
|
2,945.00p
|
30,986
|
|
24/09/2024
|
2,970.00p
|
3,040.00p
|
2,920.00p
|
2,950.00p
|
113,453
|
|
23/09/2024
|
2,960.00p
|
3,065.00p
|
2,955.00p
|
2,975.00p
|
50,015
|
|
20/09/2024
|
2,955.00p
|
3,050.00p
|
2,950.00p
|
3,005.00p
|
164,640
|
|
19/09/2024
|
2,995.00p
|
3,010.00p
|
2,910.00p
|
2,995.00p
|
15,863
|
|
18/09/2024
|
2,960.00p
|
2,995.00p
|
2,905.00p
|
2,995.00p
|
47,085
|
|
17/09/2024
|
2,975.00p
|
3,000.00p
|
2,970.00p
|
2,970.00p
|
90,278
|
|
16/09/2024
|
2,955.00p
|
2,990.00p
|
2,952.02p
|
2,990.00p
|
47,343
|
|
13/09/2024
|
2,970.00p
|
3,000.00p
|
2,885.00p
|
2,955.00p
|
36,155
|
|
12/09/2024
|
3,000.00p
|
3,010.00p
|
2,950.00p
|
2,970.00p
|
81,070
|
|
11/09/2024
|
2,970.00p
|
2,985.00p
|
2,865.00p
|
2,970.00p
|
90,638
|
|
10/09/2024
|
2,970.00p
|
3,015.00p
|
2,925.00p
|
2,970.00p
|
87,017
|
|
09/09/2024
|
3,010.00p
|
3,020.00p
|
2,930.00p
|
2,985.00p
|
63,240
|
|
06/09/2024
|
2,940.00p
|
2,970.00p
|
2,920.00p
|
2,945.00p
|
159,891
|
|
05/09/2024
|
2,920.00p
|
2,960.00p
|
2,805.00p
|
2,945.00p
|
29,338
|
|
04/09/2024
|
2,855.00p
|
2,950.00p
|
2,855.00p
|
2,930.00p
|
50,490
|
|
03/09/2024
|
2,940.00p
|
2,960.00p
|
2,910.00p
|
2,945.00p
|
56,528
|
|
02/09/2024
|
2,980.00p
|
3,060.00p
|
2,895.00p
|
2,990.00p
|
86,345
|
|
30/08/2024
|
2,925.00p
|
3,020.00p
|
2,920.00p
|
2,990.00p
|
321,653
|
|
29/08/2024
|
3,020.00p
|
3,070.00p
|
2,975.00p
|
2,990.00p
|
112,705
|
|
28/08/2024
|
3,045.00p
|
3,065.00p
|
2,975.00p
|
2,975.00p
|
57,249
|
|
27/08/2024
|
2,920.00p
|
3,015.00p
|
2,915.00p
|
2,990.00p
|
52,862
|
|
26/08/2024
|
2,970.00p
|
3,040.00p
|
2,935.00p
|
2,970.00p
|
56,364
|
|
23/08/2024
|
2,970.00p
|
3,040.00p
|
2,935.00p
|
2,970.00p
|
56,364
|
|
22/08/2024
|
2,970.00p
|
3,040.00p
|
2,935.00p
|
2,970.00p
|
56,364
|
|
21/08/2024
|
2,985.00p
|
3,045.00p
|
2,925.00p
|
3,020.00p
|
91,685
|
|
20/08/2024
|
2,975.00p
|
2,995.00p
|
2,920.00p
|
2,970.00p
|
72,099
|
|
19/08/2024
|
2,970.00p
|
2,995.00p
|
2,945.00p
|
2,995.00p
|
20,603
|
|
16/08/2024
|
2,980.00p
|
3,050.00p
|
2,925.00p
|
2,995.00p
|
40,269
|
|
15/08/2024
|
2,940.00p
|
2,995.00p
|
2,930.00p
|
2,990.00p
|
54,892
|
|
14/08/2024
|
2,940.00p
|
2,995.00p
|
2,885.00p
|
2,960.00p
|
289,763
|
|
13/08/2024
|
2,935.00p
|
2,950.00p
|
2,890.00p
|
2,915.00p
|
78,947
|
|
12/08/2024
|
2,930.00p
|
2,990.00p
|
2,900.00p
|
2,930.00p
|
49,934
|
|
09/08/2024
|
2,980.00p
|
3,010.00p
|
2,915.00p
|
2,920.00p
|
103,567
|
|
08/08/2024
|
2,710.00p
|
2,980.00p
|
2,710.00p
|
2,970.00p
|
538,583
|
|
07/08/2024
|
2,715.00p
|
2,775.00p
|
2,700.00p
|
2,775.00p
|
57,115
|
|
06/08/2024
|
2,715.00p
|
2,780.00p
|
2,585.00p
|
2,700.00p
|
72,275
|
|
05/08/2024
|
2,700.00p
|
2,825.00p
|
2,620.00p
|
2,710.00p
|
110,402
|
|
02/08/2024
|
2,820.00p
|
2,845.00p
|
2,765.00p
|
2,790.00p
|
173,952
|
|
01/08/2024
|
2,860.00p
|
2,960.00p
|
2,780.00p
|
2,835.00p
|
84,384
|
|
31/07/2024
|
2,815.00p
|
2,920.00p
|
2,735.00p
|
2,860.00p
|
98,192
|
|
30/07/2024
|
2,775.00p
|
2,855.00p
|
2,705.00p
|
2,820.00p
|
362,070
|
|
29/07/2024
|
2,845.00p
|
2,875.00p
|
2,760.00p
|
2,760.00p
|
80,008
|
|
26/07/2024
|
2,730.00p
|
2,835.00p
|
2,605.00p
|
2,710.00p
|
138,523
|
|
25/07/2024
|
2,720.00p
|
2,720.00p
|
2,650.00p
|
2,710.00p
|
86,300
|
|
24/07/2024
|
2,705.00p
|
2,736.76p
|
2,680.00p
|
2,705.00p
|
48,215
|
|
23/07/2024
|
2,730.00p
|
2,765.00p
|
2,700.00p
|
2,720.00p
|
25,103
|
|
22/07/2024
|
2,760.00p
|
2,780.00p
|
2,730.00p
|
2,740.00p
|
55,980
|
|
19/07/2024
|
2,735.00p
|
2,775.00p
|
2,695.00p
|
2,745.00p
|
53,390
|
|
18/07/2024
|
2,720.00p
|
2,770.00p
|
2,700.00p
|
2,740.00p
|
100,115
|
|
17/07/2024
|
2,725.00p
|
2,725.00p
|
2,665.00p
|
2,710.00p
|
44,895
|
|
16/07/2024
|
2,740.00p
|
2,765.00p
|
2,695.00p
|
2,725.00p
|
76,787
|
|
15/07/2024
|
2,690.00p
|
2,740.00p
|
2,675.00p
|
2,695.00p
|
71,368
|
|
12/07/2024
|
2,705.00p
|
2,725.00p
|
2,670.00p
|
2,715.00p
|
48,546
|
|
11/07/2024
|
2,630.00p
|
2,720.00p
|
2,615.00p
|
2,690.00p
|
51,626
|
|
10/07/2024
|
2,625.00p
|
2,665.00p
|
2,610.00p
|
2,655.00p
|
58,898
|
|
09/07/2024
|
2,660.00p
|
2,690.00p
|
2,610.00p
|
2,615.00p
|
105,735
|
|
08/07/2024
|
2,640.00p
|
2,675.00p
|
2,590.00p
|
2,675.00p
|
35,993
|
|
05/07/2024
|
2,620.00p
|
2,660.00p
|
2,550.00p
|
2,660.00p
|
146,362
|
|
04/07/2024
|
2,525.00p
|
2,614.85p
|
2,525.00p
|
2,610.00p
|
105,764
|
|
03/07/2024
|
2,600.00p
|
2,600.00p
|
2,525.00p
|
2,595.00p
|
66,147
|
|
02/07/2024
|
2,490.00p
|
2,560.00p
|
2,465.00p
|
2,555.00p
|
87,139
|
|
01/07/2024
|
2,570.00p
|
2,570.00p
|
2,515.00p
|
2,520.00p
|
66,392
|
|
28/06/2024
|
2,525.00p
|
2,590.00p
|
2,520.00p
|
2,535.00p
|
133,824
|
|
27/06/2024
|
2,575.00p
|
2,640.00p
|
2,535.00p
|
2,565.00p
|
50,022
|
|
26/06/2024
|
2,615.00p
|
2,630.00p
|
2,570.00p
|
2,570.00p
|
179,531
|
|
25/06/2024
|
2,650.00p
|
2,650.00p
|
2,600.00p
|
2,600.00p
|
35,407
|
|
24/06/2024
|
2,525.00p
|
2,625.00p
|
2,525.00p
|
2,625.00p
|
69,494
|
|
21/06/2024
|
2,615.00p
|
2,635.00p
|
2,580.00p
|
2,595.00p
|
135,906
|
|
20/06/2024
|
2,705.00p
|
2,705.00p
|
2,593.50p
|
2,610.00p
|
92,508
|
|
19/06/2024
|
2,620.00p
|
2,665.00p
|
2,617.50p
|
2,630.00p
|
118,078
|
|
18/06/2024
|
2,525.00p
|
2,630.00p
|
2,525.00p
|
2,630.00p
|
130,676
|
|
17/06/2024
|
2,515.00p
|
2,595.00p
|
2,515.00p
|
2,570.00p
|
324,674
|
|
14/06/2024
|
2,590.00p
|
2,595.00p
|
2,560.00p
|
2,565.00p
|
67,534
|
|
13/06/2024
|
2,630.00p
|
2,630.00p
|
2,570.00p
|
2,585.00p
|
87,224
|
|
12/06/2024
|
2,500.00p
|
2,600.00p
|
2,500.00p
|
2,580.00p
|
136,612
|
|
11/06/2024
|
2,600.00p
|
2,600.00p
|
2,520.00p
|
2,550.00p
|
64,841
|
|
10/06/2024
|
2,600.00p
|
2,600.00p
|
2,560.00p
|
2,575.00p
|
61,818
|
|
07/06/2024
|
2,565.00p
|
2,590.00p
|
2,555.00p
|
2,565.00p
|
54,240
|
|
06/06/2024
|
2,575.00p
|
2,580.00p
|
2,525.00p
|
2,565.00p
|
65,425
|
|
05/06/2024
|
2,470.00p
|
2,575.00p
|
2,470.00p
|
2,545.00p
|
113,463
|
|
04/06/2024
|
2,500.00p
|
2,560.00p
|
2,500.00p
|
2,535.00p
|
84,045
|
|
03/06/2024
|
2,550.00p
|
2,605.00p
|
2,495.00p
|
2,540.00p
|
247,882
|
|
31/05/2024
|
2,525.00p
|
2,585.00p
|
2,475.00p
|
2,520.00p
|
294,321
|
|
30/05/2024
|
2,470.00p
|
2,535.00p
|
2,445.00p
|
2,525.00p
|
155,351
|
|
29/05/2024
|
2,480.00p
|
2,510.00p
|
2,455.00p
|
2,480.00p
|
158,791
|
|
28/05/2024
|
2,500.00p
|
2,539.75p
|
2,480.00p
|
2,480.00p
|
171,062
|
|
27/05/2024
|
2,500.00p
|
2,530.00p
|
2,465.00p
|
2,530.00p
|
80,048
|