1. Share Prices

  2. Morgan Sindall Group PLC (MGNS)

3,840.00p-20.00 (-0.52%)06 Jan 2025, 16:35
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
Jan 3, 20253765.00p3875.00p3705.00p3860.00p34,612
Jan 2, 20253930.00p3930.00p3840.00p3870.00p39,819
Dec 31, 20243895.00p3900.00p3805.00p3900.00p20,687
Dec 30, 20243930.00p3930.00p3819.30p3840.00p32,102
Dec 27, 20243850.00p3925.00p3850.00p3885.00p24,336
Dec 24, 20243940.00p3940.00p3860.00p3905.00p19,484
Dec 23, 20243875.00p3900.00p3845.00p3870.00p34,981
Dec 20, 20243825.00p3890.00p3805.00p3875.00p153,739
Dec 19, 20243765.00p3870.00p3765.00p3845.00p120,294
Dec 18, 20243800.00p3815.00p3705.00p3800.00p89,896
Dec 17, 20243815.00p3930.00p3700.00p3715.00p141,853
Dec 16, 20243725.00p3905.00p3715.00p3835.00p40,062
Dec 13, 20243900.00p3900.00p3795.00p3815.00p31,552
Dec 12, 20243925.00p3925.00p3795.00p3805.00p42,944
Dec 11, 20243895.00p3895.00p3710.00p3825.00p139,941
Dec 10, 20243810.00p3865.00p3735.00p3795.00p65,837
Dec 9, 20243815.00p3880.00p3805.00p3835.00p42,851
Dec 6, 20243845.00p3875.00p3725.00p3850.00p45,775
Dec 5, 20243735.00p3925.00p3725.00p3820.00p72,098
Dec 4, 20243795.00p3875.00p3795.00p3825.00p100,006
Dec 3, 20243805.00p3920.00p3755.00p3850.00p87,441
Dec 2, 20243820.00p3820.00p3769.99p3800.00p73,305
Nov 29, 20243895.00p3895.00p3705.00p3805.00p71,956
Nov 28, 20243900.00p3900.00p3785.00p3805.00p44,696
Nov 27, 20243850.00p3850.00p3710.00p3810.00p42,834
Nov 26, 20243770.00p3850.00p3770.00p3800.00p73,548
Nov 25, 20243825.00p3920.00p3740.00p3845.00p146,104
Nov 22, 20243910.00p3910.00p3725.00p3825.00p91,123
Nov 21, 20243850.00p3850.00p3785.00p3815.00p401,809
Nov 20, 20243865.00p3930.00p3805.00p3840.00p252,324
Nov 19, 20243830.00p3880.00p3755.00p3855.00p37,384
Nov 18, 20243930.00p3940.00p3805.00p3825.00p109,428
Nov 15, 20243705.00p3880.00p3705.00p3865.00p56,567
Nov 14, 20243840.00p3840.00p3655.00p3810.00p43,439
Nov 13, 20243805.00p3835.00p3742.50p3770.00p68,769
Nov 12, 20243810.00p3840.00p3774.00p3785.00p157,852
Nov 11, 20243675.00p3830.00p3670.00p3820.00p44,192
Nov 8, 20243765.00p3825.00p3750.00p3750.00p56,242
Nov 7, 20243705.00p3865.00p3705.00p3820.00p68,194
Nov 6, 20243845.00p3845.00p3750.00p3800.00p89,557
Nov 5, 20243735.00p3823.56p3710.00p3760.00p84,887
Nov 4, 20243775.00p3810.00p3695.00p3710.00p55,737
Nov 1, 20243775.00p3795.00p3710.00p3750.00p89,651
Oct 31, 20243745.00p3759.98p3695.00p3745.00p74,311
Oct 30, 20243860.00p3860.00p3675.00p3755.00p144,965
Oct 29, 20243695.00p3800.00p3695.00p3770.00p102,248
Oct 28, 20243815.00p3865.00p3740.00p3800.00p109,861
Oct 25, 20243970.00p3970.00p3794.98p3815.00p99,250
Oct 24, 20243815.00p3965.00p3815.00p3840.00p127,385
Oct 23, 20243895.00p3955.00p3857.26p3955.00p375,719
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC68.005.10
Bytes Technology Group PLC438.004.43
Jd Sports Fashion PLC97.944.01
Kainos Group PLC802.003.89
Intermediate Capital Group PLC2,132.003.80
Future PLC977.003.55

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC608.00-6.96
Ocado Group PLC308.00-4.82
Harworth Group PLC164.50-4.64
Trustpilot Group PLC290.00-4.29
Discoverie Group PLC678.00-3.69
Paypoint PLC757.00-3.44