Education
About Us
Working with TipRanks
Follow Us
Morgan Sindall Group PLC (GB:MGNS)
LSE:MGNS
Time Period
1Y
Events
Historical Prices
Rows:
Mar 20, 2026
4,230.00
4,260.00
4,114.55
4,210.00
4,210.00
+1.08%
524,306
4.78
Mar 19, 2026
4,330.00
4,355.00
4,160.00
4,165.00
4,165.00
-4.80%
102,295
0.94
Mar 18, 2026
4,415.00
4,464.68
4,345.00
4,375.00
4,375.00
-0.23%
73,934
0.68
Mar 17, 2026
4,350.00
4,425.00
4,305.00
4,385.00
4,385.00
+0.92%
112,512
1.04
Mar 16, 2026
4,250.00
4,575.00
4,200.00
4,345.00
4,345.00
-0.57%
100,212
0.93
Mar 13, 2026
4,390.00
4,467.25
4,267.50
4,370.00
4,370.00
-1.02%
58,796
0.54
Mar 12, 2026
4,470.00
4,690.00
4,380.00
4,415.00
4,415.00
-1.56%
70,288
0.65
Mar 11, 2026
4,420.00
4,505.00
4,365.00
4,485.00
4,485.00
+1.24%
471,928
4.65
Mar 10, 2026
4,110.00
4,505.00
4,110.00
4,430.00
4,430.00
+2.78%
546,372
5.78
Mar 09, 2026
4,285.00
4,437.00
4,260.00
4,310.00
4,310.00
-4.12%
75,984
0.79
Mar 06, 2026
4,745.00
4,745.00
4,445.00
4,495.00
4,495.00
-0.77%
81,802
0.84
Mar 05, 2026
4,455.00
4,685.00
4,455.00
4,530.00
4,530.00
-3.00%
63,249
0.65
Mar 04, 2026
4,610.00
4,675.00
4,494.00
4,670.00
4,670.00
+0.97%
79,953
0.81
Mar 03, 2026
4,815.00
4,815.00
4,585.00
4,625.00
4,625.00
-4.05%
147,531
1.50
Mar 02, 2026
4,765.00
4,950.00
4,755.00
4,820.00
4,820.00
-2.63%
80,899
0.81
Feb 27, 2026
5,240.00
5,240.00
4,950.00
4,950.00
4,950.00
-1.20%
113,935
1.15
Feb 26, 2026
5,160.00
5,340.00
5,010.00
5,010.00
5,010.00
-2.72%
130,909
1.30
Feb 25, 2026
5,250.00
5,390.00
5,080.00
5,150.00
5,150.00
-3.38%
113,483
1.14
Feb 24, 2026
5,460.00
5,460.00
5,330.00
5,330.00
5,330.00
-1.48%
131,607
1.33
Feb 23, 2026
5,730.00
5,730.00
5,380.00
5,410.00
5,410.00
-2.17%
61,893
0.61
Feb 20, 2026
5,450.00
5,530.00
5,380.00
5,530.00
5,530.00
+2.79%
60,448
0.59
Feb 19, 2026
5,440.00
5,440.00
5,330.00
5,380.00
5,380.00
-0.55%
42,870
0.41
Feb 18, 2026
5,500.00
5,500.00
5,340.00
5,410.00
5,410.00
+0.56%
85,739
0.80
Feb 17, 2026
5,230.00
5,400.00
5,230.00
5,380.00
5,380.00
-0.37%
80,713
0.75
Feb 16, 2026
5,450.00
5,450.00
5,310.00
5,400.00
5,400.00
0.00%
180,001
1.68
Feb 13, 2026
5,540.00
5,540.00
5,290.00
5,400.00
5,400.00
+1.69%
413,001
4.02
Feb 12, 2026
5,420.00
5,499.60
5,250.00
5,310.00
5,310.00
+5.15%
356,084
3.64
Feb 11, 2026
4,990.00
5,060.00
4,917.64
5,050.00
5,050.00
+1.00%
108,397
1.12
Feb 10, 2026
5,100.00
5,100.00
4,975.00
5,000.00
5,000.00
-0.20%
41,290
0.42
Feb 09, 2026
5,020.00
5,100.00
4,915.00
5,010.00
5,010.00
-0.40%
45,513
0.46
Feb 06, 2026
4,905.00
5,050.00
4,830.00
5,030.00
5,030.00
+1.93%
44,964
0.45
Feb 05, 2026
4,990.00
5,000.00
4,905.00
4,935.00
4,935.00
-1.10%
106,135
1.06
Feb 04, 2026
5,020.00
5,090.00
4,940.00
4,990.00
4,990.00
+0.20%
42,797
0.42
Feb 03, 2026
5,190.00
5,190.00
4,935.00
4,980.00
4,980.00
-2.35%
102,135
1.01
Feb 02, 2026
4,950.00
5,100.00
4,885.00
5,100.00
5,100.00
+3.45%
94,403
0.94
Jan 30, 2026
4,900.00
4,985.00
4,900.00
4,930.00
4,930.00
+0.61%
132,343
1.33
Jan 29, 2026
4,950.00
4,950.00
4,870.00
4,900.00
4,900.00
+0.41%
51,872
0.52
Jan 28, 2026
4,995.00
4,995.00
4,880.00
4,880.00
4,880.00
-1.61%
56,495
0.57
Jan 27, 2026
4,930.00
4,960.00
4,895.00
4,960.00
4,960.00
+0.92%
48,812
0.49
Jan 26, 2026
4,950.00
4,950.00
4,830.00
4,915.00
4,915.00
+0.51%
39,495
0.40
Jan 23, 2026
4,950.00
4,950.00
4,860.00
4,890.00
4,890.00
-0.41%
46,966
0.47
Jan 22, 2026
4,870.00
4,940.00
4,850.00
4,910.00
4,910.00
+1.55%
97,866
0.97
Jan 21, 2026
4,945.00
4,945.00
4,760.00
4,835.00
4,835.00
-0.72%
103,195
1.03
Jan 20, 2026
4,895.00
4,960.00
4,820.00
4,870.00
4,870.00
-1.91%
47,260
0.46
Jan 19, 2026
5,020.00
5,020.00
4,750.00
4,965.00
4,965.00
-0.40%
47,487
0.46
Jan 16, 2026
4,995.00
4,995.00
4,865.00
4,985.00
4,985.00
+0.50%
164,450
1.62
Jan 15, 2026
4,820.00
4,960.00
4,765.00
4,960.00
4,960.00
+3.12%
66,423
0.66
Jan 14, 2026
4,885.00
4,945.00
4,770.00
4,810.00
4,810.00
-0.62%
53,236
0.52
Jan 13, 2026
4,945.00
4,945.00
4,810.00
4,840.00
4,840.00
-1.22%
69,282
0.68
Jan 12, 2026
4,905.00
4,965.00
4,820.00
4,900.00
4,900.00
-0.51%
210,139
2.10
Rows: