1. Share Prices

  2. Morgan Sindall Group PLC (MGNS)

4,555.00p+5.00 (+0.11%)05 Aug 2025, 08:15
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
Aug 4, 20254525.00p4575.00p4490.00p4550.00p128,653
Aug 1, 20254595.00p4795.00p4474.60p4510.00p52,904
Jul 31, 20254665.00p4720.00p4580.00p4590.00p468,776
Jul 30, 20254600.00p4655.00p4555.00p4655.00p115,952
Jul 29, 20254465.00p4750.00p4465.00p4610.00p208,101
Jul 28, 20254305.00p4555.00p4305.00p4460.00p97,376
Jul 25, 20254540.00p4665.00p4440.00p4510.00p73,632
Jul 24, 20254470.00p4605.00p4470.00p4565.00p59,970
Jul 23, 20254800.00p4800.00p4535.00p4570.00p478,457
Jul 22, 20254680.00p4795.00p4625.00p4660.00p55,119
Jul 21, 20254695.00p4875.00p4460.00p4685.00p46,473
Jul 18, 20254640.00p4680.00p4595.00p4660.00p52,764
Jul 17, 20254645.00p4680.00p4600.00p4600.00p112,710
Jul 16, 20254560.00p4635.00p4560.00p4625.00p103,487
Jul 15, 20254490.00p4655.00p4490.00p4560.00p64,382
Jul 14, 20254645.00p4645.00p4555.00p4630.00p62,573
Jul 11, 20254525.00p4620.00p4505.00p4585.00p44,827
Jul 10, 20254750.00p4750.00p4500.00p4540.00p29,835
Jul 9, 20254455.00p4550.36p4455.00p4550.00p135,275
Jul 8, 20254435.00p4470.00p4420.00p4460.00p70,389
Jul 7, 20254420.00p4460.00p4405.00p4430.00p52,463
Jul 4, 20254665.00p4665.00p4380.00p4420.00p51,367
Jul 3, 20254195.00p4480.00p4195.00p4480.00p150,750
Jul 2, 20254505.00p4523.98p4345.00p4395.00p94,396
Jul 1, 20254580.00p4590.00p4471.40p4505.00p131,515
Jun 30, 20254645.00p4645.00p4525.00p4575.00p66,831
Jun 27, 20254510.00p4575.00p4429.51p4565.00p133,987
Jun 26, 20254395.00p4490.00p4355.00p4485.00p111,363
Jun 25, 20254440.00p4440.00p4360.00p4390.00p86,298
Jun 24, 20254395.00p4465.00p4199.51p4415.00p212,607
Jun 23, 20254305.00p4395.00p4205.00p4375.00p138,650
Jun 20, 20254295.00p4355.00p4240.00p4300.00p245,825
Jun 19, 20254525.00p4525.00p4270.00p4295.00p134,517
Jun 18, 20254445.00p4450.00p4290.00p4365.00p165,417
Jun 17, 20254335.00p4535.00p4145.00p4400.00p429,712
Jun 16, 20253705.00p3860.00p3705.00p3840.00p56,175
Jun 13, 20253820.00p3840.00p3755.00p3775.00p53,171
Jun 12, 20253805.00p3850.00p3785.00p3850.00p52,878
Jun 11, 20253895.00p3895.00p3785.00p3820.00p47,620
Jun 10, 20253745.00p3830.00p3745.00p3805.00p70,312
Jun 9, 20253845.00p3845.00p3700.00p3780.00p57,743
Jun 6, 20253840.00p3840.00p3655.00p3755.00p29,753
Jun 5, 20253875.00p3875.00p3690.00p3765.00p60,373
Jun 4, 20253795.00p3805.00p3730.00p3770.00p64,019
Jun 3, 20253960.00p3960.00p3740.00p3770.00p71,638
Jun 2, 20253885.00p3915.00p3810.00p3850.00p231,952
May 30, 20253835.00p3895.00p3835.00p3875.00p183,647
May 29, 20253800.00p3900.00p3800.00p3845.00p34,025
May 28, 20253800.00p3870.00p3800.00p3865.00p118,773
May 27, 20253820.00p3895.00p3800.00p3810.00p250,514
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,330.5015.29
Fresnillo PLC1,543.207.62
Diageo PLC1,928.506.25
Keller Group PLC1,370.003.95
AJ Bell PLC553.504.73
Xps Pensions Group PLC379.001.20

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC208.80-15.12
Harworth Group PLC180.48-3.49
Ocado Group PLC343.80-1.52
Senior PLC185.20-1.07
Pets AT Home Group PLC224.00-0.44
Marshalls PLC200.00-0.99