1. Share Prices

  2. Morgan Sindall Group PLC (MGNS)

3,650.00p-20.00 (-0.55%)17 Feb 2025, 16:44
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
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
Oct 22, 20243595.00p3915.00p3415.00p3900.00p687,259
Oct 21, 20243330.00p3395.00p3210.00p3250.00p253,534
Oct 18, 20243310.00p3345.00p3285.00p3320.00p159,277
Oct 17, 20243235.00p3320.17p3235.00p3320.00p242,714
Oct 16, 20243180.00p3270.00p3200.10p3250.00p189,000
Oct 15, 20243170.00p3220.00p3150.00p3180.00p132,638
Oct 14, 20243140.00p3160.00p3125.00p3160.00p75,819
Oct 11, 20243140.00p3155.00p3125.00p3145.00p48,370
Oct 10, 20243170.00p3170.00p3115.00p3130.00p146,074
Oct 9, 20243185.00p3185.00p3070.00p3140.00p364,285
Oct 8, 20243120.00p3220.00p3065.00p3100.00p166,974
Oct 7, 20243105.00p3158.50p3050.00p3130.00p347,310
Oct 4, 20243035.00p3130.00p2970.00p3120.00p160,855
Oct 3, 20243025.00p3145.00p3025.00p3040.00p210,882
Oct 2, 20243115.00p3140.00p3090.00p3090.00p152,208
Oct 1, 20243070.00p3120.50p3060.00p3100.00p172,314
Sep 30, 20243060.00p3085.00p3035.00p3080.00p321,876
Sep 27, 20243050.00p3080.00p3015.00p3080.00p67,488
Sep 26, 20242960.00p3045.00p2945.00p3035.00p266,239
Sep 25, 20242935.00p3020.00p2935.00p2945.00p30,987
Sep 24, 20242970.00p3040.00p2920.00p2950.00p113,454
Sep 23, 20242960.00p3065.00p2955.00p2975.00p50,015
Sep 20, 20242955.00p3050.00p2950.00p3005.00p164,642
Sep 19, 20242995.00p3035.00p2910.00p3020.00p56,001
Sep 18, 20242960.00p2995.00p2905.00p2995.00p47,085
Sep 17, 20242975.00p3000.00p2970.00p2970.00p90,278
Sep 16, 20242955.00p2990.00p2952.02p2990.00p47,344
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:
13 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ferrexpo PLC108.8012.86
Assura PLC42.508.97
Chemring Group PLC343.028.89
Bae Systems PLC1,325.227.92
Qinetiq Group PLC391.736.33
Aston Martin Lagonda Global Holdings PLC118.905.88

Fallers

CompanyPrice% Chg
Wood Group (John) PLC25.88-10.76
Hochschild Mining PLC185.80-8.02
Raspberry Pi Holdings PLC652.00-5.71
Ip Group PLC46.60-4.51
Diversified Energy Company PLC1,282.00-4.26
Lloyds Banking Group PLC62.16-3.12