Morgan Sindall Group
(MGNS)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
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
|
|
16/01/2025
|
3,700.00p
|
3,795.00p
|
3,685.00p
|
3,745.00p
|
67,693
|
|
15/01/2025
|
3,595.00p
|
3,745.00p
|
3,595.00p
|
3,745.00p
|
176,101
|
|
14/01/2025
|
3,650.00p
|
3,650.00p
|
3,555.00p
|
3,560.00p
|
252,172
|
|
13/01/2025
|
3,610.00p
|
3,640.00p
|
3,560.00p
|
3,570.00p
|
178,255
|
|
10/01/2025
|
3,690.00p
|
3,716.58p
|
3,585.00p
|
3,615.00p
|
62,537
|
|
09/01/2025
|
3,735.00p
|
3,735.00p
|
3,535.00p
|
3,700.00p
|
98,812
|
|
08/01/2025
|
3,840.00p
|
3,840.00p
|
3,630.00p
|
3,645.00p
|
57,220
|
|
07/01/2025
|
3,820.00p
|
3,855.00p
|
3,725.00p
|
3,740.00p
|
64,212
|
|
06/01/2025
|
3,785.00p
|
3,925.00p
|
3,785.00p
|
3,840.00p
|
37,901
|
|
03/01/2025
|
3,765.00p
|
3,875.00p
|
3,705.00p
|
3,860.00p
|
34,612
|
|
02/01/2025
|
3,930.00p
|
3,930.00p
|
3,840.00p
|
3,870.00p
|
39,818
|
|
01/01/2025
|
3,895.00p
|
3,900.00p
|
3,805.00p
|
3,900.00p
|
20,687
|
|
31/12/2024
|
3,895.00p
|
3,900.00p
|
3,805.00p
|
3,900.00p
|
20,687
|
|
30/12/2024
|
3,930.00p
|
3,930.00p
|
3,819.30p
|
3,840.00p
|
32,102
|
|
27/12/2024
|
3,850.00p
|
3,925.00p
|
3,850.00p
|
3,885.00p
|
24,332
|
|
26/12/2024
|
3,940.00p
|
3,940.00p
|
3,860.00p
|
3,905.00p
|
19,484
|
|
25/12/2024
|
3,940.00p
|
3,940.00p
|
3,860.00p
|
3,905.00p
|
19,484
|
|
24/12/2024
|
3,940.00p
|
3,940.00p
|
3,860.00p
|
3,905.00p
|
19,484
|
|
23/12/2024
|
3,875.00p
|
3,900.00p
|
3,845.00p
|
3,870.00p
|
34,981
|
|
20/12/2024
|
3,825.00p
|
3,890.00p
|
3,805.00p
|
3,875.00p
|
153,738
|
|
19/12/2024
|
3,765.00p
|
3,870.00p
|
3,765.00p
|
3,845.00p
|
120,292
|
|
18/12/2024
|
3,800.00p
|
3,815.00p
|
3,705.00p
|
3,800.00p
|
89,895
|
|
17/12/2024
|
3,815.00p
|
3,930.00p
|
3,700.00p
|
3,715.00p
|
141,769
|
|
16/12/2024
|
3,725.00p
|
3,905.00p
|
3,715.00p
|
3,815.00p
|
40,060
|
|
13/12/2024
|
3,900.00p
|
3,900.00p
|
3,795.00p
|
3,815.00p
|
31,552
|
|
12/12/2024
|
3,925.00p
|
3,925.00p
|
3,795.00p
|
3,805.00p
|
42,943
|
|
11/12/2024
|
3,895.00p
|
3,895.00p
|
3,710.00p
|
3,825.00p
|
139,938
|
|
10/12/2024
|
3,810.00p
|
3,865.00p
|
3,735.00p
|
3,795.00p
|
65,836
|
|
09/12/2024
|
3,815.00p
|
3,880.00p
|
3,805.00p
|
3,835.00p
|
42,844
|
|
06/12/2024
|
3,845.00p
|
3,875.00p
|
3,725.00p
|
3,850.00p
|
45,775
|
|
05/12/2024
|
3,735.00p
|
3,925.00p
|
3,725.00p
|
3,820.00p
|
72,098
|
|
04/12/2024
|
3,795.00p
|
3,875.00p
|
3,795.00p
|
3,825.00p
|
100,001
|
|
03/12/2024
|
3,805.00p
|
3,920.00p
|
3,755.00p
|
3,850.00p
|
87,438
|
|
02/12/2024
|
3,820.00p
|
3,820.00p
|
3,769.99p
|
3,800.00p
|
73,302
|
|
29/11/2024
|
3,895.00p
|
3,895.00p
|
3,705.00p
|
3,805.00p
|
71,952
|
|
28/11/2024
|
3,900.00p
|
3,900.00p
|
3,785.00p
|
3,805.00p
|
44,695
|
|
27/11/2024
|
3,850.00p
|
3,850.00p
|
3,710.00p
|
3,810.00p
|
42,833
|
|
26/11/2024
|
3,770.00p
|
3,850.00p
|
3,770.00p
|
3,800.00p
|
73,547
|
|
25/11/2024
|
3,825.00p
|
3,920.00p
|
3,740.00p
|
3,845.00p
|
144,089
|
|
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
|