Education
About Us
Working with TipRanks
Follow Us
Morgan Sindall Group PLC (GB:MGNS)
LSE:MGNS
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 14, 2025
4,385.00
4,445.00
4,330.00
4,405.00
4,405.00
-0.79%
64,565
0.58
Nov 13, 2025
4,445.00
4,510.00
4,440.00
4,440.00
4,440.00
-0.45%
126,172
1.15
Nov 12, 2025
4,470.00
4,505.00
4,435.00
4,460.00
4,460.00
-0.56%
114,136
1.05
Nov 11, 2025
4,485.00
4,510.00
4,440.00
4,485.00
4,485.00
+0.56%
57,891
0.53
Nov 10, 2025
4,440.00
4,480.00
4,400.00
4,460.00
4,460.00
+1.71%
116,740
1.08
Nov 07, 2025
4,475.00
4,495.00
4,340.00
4,385.00
4,385.00
-2.12%
135,420
1.27
Nov 06, 2025
4,555.00
4,570.00
4,480.00
4,480.00
4,480.00
-2.08%
74,616
0.70
Nov 05, 2025
4,580.00
4,585.00
4,515.00
4,575.00
4,575.00
+0.44%
83,304
0.79
Nov 04, 2025
4,590.00
4,600.00
4,525.00
4,555.00
4,555.00
-0.87%
56,201
0.53
Nov 03, 2025
4,650.00
4,655.00
4,565.00
4,595.00
4,595.00
-1.18%
33,480
0.31
Oct 31, 2025
4,650.00
4,695.00
4,605.00
4,650.00
4,650.00
-0.11%
75,321
0.70
Oct 30, 2025
4,745.00
4,745.00
4,635.00
4,655.00
4,655.00
-0.75%
48,917
0.46
Oct 29, 2025
4,795.00
4,795.00
4,680.00
4,690.00
4,690.00
-1.37%
51,293
0.45
Oct 28, 2025
4,700.00
4,755.00
4,680.00
4,755.00
4,755.00
+0.11%
58,412
0.51
Oct 27, 2025
4,920.00
4,920.00
4,695.00
4,750.00
4,750.00
+0.53%
168,749
1.46
Oct 24, 2025
4,890.00
4,890.00
4,625.00
4,725.00
4,725.00
+0.53%
55,031
0.47
Oct 23, 2025
4,510.00
4,915.00
4,510.00
4,700.00
4,700.00
-0.21%
216,434
1.90
Oct 22, 2025
4,880.00
4,880.00
4,660.00
4,710.00
4,710.00
+0.64%
47,685
0.42
Oct 21, 2025
4,560.00
4,790.00
4,560.00
4,680.00
4,680.00
-1.99%
74,268
0.62
Oct 20, 2025
4,800.00
4,838.57
4,745.00
4,775.00
4,775.00
-0.21%
53,579
0.44
Oct 17, 2025
4,620.00
4,855.00
4,620.00
4,785.00
4,785.00
-1.24%
82,548
0.69
Oct 16, 2025
4,905.00
4,950.00
4,795.00
4,845.00
4,845.00
-0.62%
63,866
0.53
Oct 15, 2025
4,865.00
4,965.00
4,865.00
4,875.00
4,875.00
-0.71%
106,735
0.89
Oct 14, 2025
4,920.00
4,995.00
4,845.00
4,910.00
4,910.00
-0.61%
101,052
0.84
Oct 13, 2025
4,770.00
4,970.00
4,770.00
4,940.00
4,940.00
0.00%
51,177
0.43
Oct 10, 2025
4,855.00
4,960.00
4,855.00
4,940.00
4,940.00
+0.41%
137,638
1.16
Oct 09, 2025
4,915.00
4,925.00
4,850.00
4,920.00
4,920.00
+0.41%
140,889
1.20
Oct 08, 2025
4,885.00
4,905.00
4,830.00
4,900.00
4,900.00
+0.20%
82,574
0.71
Oct 07, 2025
4,950.00
4,985.00
4,870.00
4,890.00
4,890.00
-1.71%
72,960
0.62
Oct 06, 2025
4,960.00
4,985.00
4,895.00
4,975.00
4,975.00
+0.51%
167,460
1.44
Rows: