Education
About Us
Working with TipRanks
Follow Us
Morgan Sindall Group PLC (GB:MGNS)
LSE:MGNS
Time Period
1Y
Events
Historical Prices
Rows:
Jan 28, 2026
4,995.00
4,995.00
4,880.00
4,880.00
4,880.00
-1.61%
56,495
0.55
Jan 27, 2026
4,930.00
4,960.00
4,895.00
4,960.00
4,960.00
+0.92%
48,812
0.47
Jan 26, 2026
4,950.00
4,950.00
4,830.00
4,915.00
4,915.00
+0.51%
39,495
0.38
Jan 23, 2026
4,950.00
4,950.00
4,860.00
4,890.00
4,890.00
-0.41%
46,966
0.44
Jan 22, 2026
4,870.00
4,940.00
4,850.00
4,910.00
4,910.00
+1.55%
97,866
0.92
Jan 21, 2026
4,945.00
4,945.00
4,760.00
4,835.00
4,835.00
-0.72%
103,195
0.98
Jan 20, 2026
4,895.00
4,960.00
4,820.00
4,870.00
4,870.00
-1.91%
47,260
0.45
Jan 19, 2026
5,020.00
5,020.00
4,750.00
4,965.00
4,965.00
-0.40%
47,487
0.45
Jan 16, 2026
4,995.00
4,995.00
4,865.00
4,985.00
4,985.00
+0.50%
164,450
1.57
Jan 15, 2026
4,820.00
4,960.00
4,765.00
4,960.00
4,960.00
+3.12%
66,423
0.63
Jan 14, 2026
4,885.00
4,945.00
4,770.00
4,810.00
4,810.00
-0.62%
53,236
0.50
Jan 13, 2026
4,945.00
4,945.00
4,810.00
4,840.00
4,840.00
-1.22%
69,282
0.65
Jan 12, 2026
4,905.00
4,965.00
4,820.00
4,900.00
4,900.00
-0.51%
210,139
2.01
Jan 09, 2026
4,850.00
4,945.00
4,800.00
4,925.00
4,925.00
+1.34%
380,552
3.77
Jan 08, 2026
4,880.00
4,926.50
4,845.00
4,860.00
4,860.00
-0.82%
168,996
1.70
Jan 07, 2026
4,995.00
4,995.00
4,735.00
4,900.00
4,900.00
+2.51%
115,074
1.16
Jan 06, 2026
4,750.00
4,905.00
4,685.00
4,780.00
4,780.00
+0.74%
96,961
0.97
Jan 05, 2026
4,740.00
4,800.00
4,660.00
4,745.00
4,745.00
+2.37%
240,356
2.41
Jan 02, 2026
4,795.00
4,795.00
4,547.25
4,635.00
4,635.00
-0.32%
93,438
0.88
Dec 31, 2025
4,795.00
4,795.00
4,621.57
4,650.00
4,650.00
-0.32%
13,168
0.11
Dec 30, 2025
4,695.00
4,695.00
4,630.00
4,665.00
4,665.00
+0.32%
46,172
0.39
Dec 29, 2025
4,700.00
4,700.00
4,620.00
4,650.00
4,650.00
-0.11%
31,269
0.26
Dec 24, 2025
4,695.00
4,720.00
4,655.00
4,655.00
4,655.00
-0.96%
11,682
0.10
Dec 23, 2025
4,795.00
4,795.00
4,660.00
4,700.00
4,700.00
-0.32%
48,159
0.39
Dec 22, 2025
4,860.00
4,860.00
4,654.23
4,715.00
4,715.00
+0.43%
30,195
0.24
Dec 19, 2025
4,905.00
4,905.00
4,620.00
4,695.00
4,695.00
+0.11%
88,352
0.71
Dec 18, 2025
4,455.00
4,695.00
4,455.00
4,690.00
4,690.00
+1.08%
63,298
0.51
Dec 17, 2025
4,715.00
4,715.00
4,625.00
4,640.00
4,640.00
+0.22%
93,478
0.73
Dec 16, 2025
4,520.00
4,780.00
4,520.00
4,630.00
4,630.00
-2.32%
86,312
0.68
Dec 15, 2025
4,650.00
4,760.00
4,625.00
4,740.00
4,740.00
+2.60%
44,955
0.35
Dec 12, 2025
4,665.00
4,745.00
4,620.00
4,620.00
4,620.00
-0.32%
67,870
0.53
Dec 11, 2025
4,880.00
4,880.00
4,620.00
4,635.00
4,635.00
-0.64%
109,492
0.86
Dec 10, 2025
4,845.00
4,875.00
4,665.00
4,665.00
4,665.00
-3.72%
203,772
1.63
Dec 09, 2025
4,605.00
4,870.00
4,605.00
4,845.00
4,845.00
+0.41%
125,403
1.01
Dec 08, 2025
4,790.00
4,825.00
4,770.00
4,825.00
4,825.00
+0.94%
86,769
0.70
Dec 05, 2025
4,580.00
4,870.00
4,580.00
4,780.00
4,780.00
-0.42%
190,000
1.55
Dec 04, 2025
4,705.00
4,810.00
4,705.00
4,800.00
4,800.00
+1.59%
92,839
0.76
Dec 03, 2025
4,655.00
4,739.00
4,655.00
4,725.00
4,725.00
+0.85%
143,040
1.17
Dec 02, 2025
4,785.00
4,785.00
4,680.00
4,685.00
4,685.00
-0.43%
84,486
0.69
Dec 01, 2025
4,785.00
4,785.00
4,645.00
4,705.00
4,705.00
-0.95%
218,231
1.81
Nov 28, 2025
4,655.00
4,760.00
4,655.00
4,750.00
4,750.00
+0.96%
72,176
0.60
Nov 27, 2025
4,650.00
4,710.00
4,630.00
4,705.00
4,705.00
+1.18%
104,476
0.88
Nov 26, 2025
4,570.00
4,650.37
4,535.00
4,650.00
4,650.00
+1.86%
161,835
1.37
Nov 25, 2025
4,510.00
4,580.00
4,490.00
4,565.00
4,565.00
+1.67%
186,438
1.61
Nov 24, 2025
4,455.00
4,540.00
4,455.00
4,490.00
4,490.00
+0.45%
225,689
1.99
Nov 21, 2025
4,445.00
4,515.00
4,420.00
4,470.00
4,470.00
0.00%
186,503
1.66
Nov 20, 2025
4,425.00
4,505.00
4,415.00
4,470.00
4,470.00
+1.59%
111,253
0.98
Nov 19, 2025
4,365.00
4,420.00
4,295.00
4,400.00
4,400.00
+2.21%
145,677
1.29
Nov 18, 2025
4,205.00
4,360.00
4,205.00
4,305.00
4,305.00
-1.60%
129,913
1.16
Nov 17, 2025
4,410.00
4,460.00
4,345.00
4,375.00
4,375.00
-0.68%
39,002
0.35
Rows: