Shares Magazine
3,530.00p-15.00 (-0.42%)02 May 2025, 17:19
Morgan Sindall Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 3510.00p | 3590.00p | 3500.00p | 3530.00p | 45,654 |
| May 1, 2025 | 3605.00p | 3605.00p | 3515.00p | 3545.00p | 69,018 |
| Apr 30, 2025 | 3460.00p | 3535.00p | 3445.00p | 3535.00p | 171,296 |
| Apr 29, 2025 | 3450.00p | 3485.00p | 3420.00p | 3465.00p | 45,937 |
| Apr 28, 2025 | 3390.00p | 3465.00p | 3380.00p | 3455.00p | 105,372 |
| Apr 25, 2025 | 3395.00p | 3420.00p | 3360.00p | 3385.00p | 59,839 |
| Apr 24, 2025 | 3355.00p | 3465.00p | 3310.00p | 3385.00p | 49,310 |
| Apr 23, 2025 | 3460.00p | 3500.00p | 3385.05p | 3450.00p | 70,004 |
| Apr 22, 2025 | 3470.00p | 3495.00p | 3430.00p | 3430.00p | 96,999 |
| Apr 17, 2025 | 3485.00p | 3485.00p | 3445.00p | 3470.00p | 35,193 |
| Apr 16, 2025 | 3445.00p | 3475.00p | 3430.00p | 3470.00p | 126,405 |
| Apr 15, 2025 | 3355.00p | 3475.00p | 3355.00p | 3465.00p | 76,841 |
| Apr 14, 2025 | 3185.00p | 3387.61p | 3185.00p | 3375.00p | 51,776 |
| Apr 11, 2025 | 3255.00p | 3345.00p | 3255.00p | 3305.00p | 61,940 |
| Apr 10, 2025 | 3315.00p | 3397.50p | 3300.00p | 3305.00p | 215,552 |
| Apr 9, 2025 | 3215.00p | 3255.00p | 3125.00p | 3225.00p | 98,091 |
| Apr 8, 2025 | 3180.00p | 3320.00p | 3105.00p | 3270.00p | 177,966 |
| Apr 7, 2025 | 3035.00p | 3267.38p | 2977.00p | 3150.00p | 205,155 |
| Apr 4, 2025 | 3310.00p | 3325.00p | 3125.00p | 3170.00p | 112,376 |
| Apr 3, 2025 | 3335.00p | 3405.00p | 3309.50p | 3330.00p | 140,900 |
| Apr 2, 2025 | 3320.00p | 3375.00p | 3290.00p | 3375.00p | 133,904 |
| Apr 1, 2025 | 3260.00p | 3375.00p | 3260.00p | 3320.00p | 104,825 |
| Mar 31, 2025 | 3380.00p | 3380.00p | 3285.00p | 3300.00p | 176,405 |
| Mar 28, 2025 | 3390.00p | 3404.00p | 3355.00p | 3380.00p | 77,758 |
| Mar 27, 2025 | 3360.00p | 3375.00p | 3330.00p | 3365.00p | 140,924 |
| Mar 26, 2025 | 3335.00p | 3385.00p | 3305.00p | 3370.00p | 235,489 |
| Mar 25, 2025 | 3150.00p | 3355.00p | 3130.00p | 3300.00p | 591,663 |
| Mar 24, 2025 | 3090.00p | 3090.00p | 3000.00p | 3040.00p | 41,555 |
| Mar 21, 2025 | 3050.00p | 3060.00p | 2990.00p | 3015.00p | 267,914 |
| Mar 20, 2025 | 3080.00p | 3080.00p | 2995.00p | 3040.00p | 215,175 |
| Mar 19, 2025 | 2935.00p | 3010.00p | 2910.00p | 3010.00p | 372,302 |
| Mar 18, 2025 | 2970.00p | 2980.00p | 2925.00p | 2945.00p | 93,492 |
| Mar 17, 2025 | 3000.00p | 3001.77p | 2945.00p | 2955.00p | 157,847 |
| Mar 14, 2025 | 2985.00p | 3010.00p | 2965.00p | 2985.00p | 130,587 |
| Mar 13, 2025 | 3005.00p | 3020.00p | 2955.00p | 2975.00p | 113,271 |
| Mar 12, 2025 | 2985.00p | 3020.00p | 2950.00p | 3020.00p | 151,911 |
| Mar 11, 2025 | 2900.00p | 3010.00p | 2900.00p | 2955.00p | 258,181 |
| Mar 10, 2025 | 3105.00p | 3140.00p | 2955.00p | 2975.00p | 266,191 |
| Mar 7, 2025 | 3100.00p | 3110.00p | 3055.00p | 3105.00p | 114,330 |
| Mar 6, 2025 | 3170.00p | 3170.00p | 3110.00p | 3120.00p | 119,709 |
| Mar 5, 2025 | 3155.00p | 3210.00p | 3125.00p | 3155.00p | 166,134 |
| Mar 4, 2025 | 3245.00p | 3280.00p | 3135.00p | 3140.00p | 266,964 |
| Mar 3, 2025 | 3345.00p | 3380.00p | 3265.00p | 3265.00p | 523,812 |
| Feb 28, 2025 | 3360.00p | 3390.00p | 3315.00p | 3330.00p | 346,002 |
| Feb 27, 2025 | 3500.00p | 3515.00p | 3270.00p | 3360.00p | 219,672 |
| Feb 26, 2025 | 3700.00p | 3777.45p | 3280.40p | 3500.00p | 348,812 |
| Feb 25, 2025 | 3505.00p | 3590.00p | 3505.00p | 3535.00p | 133,722 |
| Feb 24, 2025 | 3600.00p | 3630.00p | 3550.00p | 3570.00p | 61,152 |
| Feb 21, 2025 | 3525.00p | 3650.00p | 3510.00p | 3605.00p | 35,713 |
| Feb 20, 2025 | 3700.00p | 3700.00p | 3590.00p | 3615.00p | 52,126 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.