Morgan Sindall Group PLC (GB:MGNS)
LSE:MGNS
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
4,440.00
4,578.00
4,440.00
4,478.00
4,478.00
+0.09%
88,104
0.76
Apr 09, 2026
4,700.00
4,700.00
4,444.00
4,474.00
4,474.00
-0.67%
60,916
0.52
Apr 08, 2026
4,378.00
4,546.00
4,301.91
4,504.00
4,504.00
+6.83%
113,824
0.93
Apr 07, 2026
4,226.00
4,430.00
4,172.00
4,216.00
4,216.00
-0.33%
64,698
0.52
Apr 06, 2026
4,230.00
4,241.23
4,109.43
4,230.00
4,230.00
0.00%
0
0.00
Apr 03, 2026
4,230.00
4,241.23
4,109.43
4,230.00
4,230.00
0.00%
0
0.00
Apr 02, 2026
4,135.00
4,241.23
4,109.43
4,230.00
4,230.00
+0.12%
34,384
0.26
Apr 01, 2026
4,285.00
4,300.00
4,184.50
4,225.00
4,225.00
+2.18%
76,204
0.58
Mar 31, 2026
4,275.00
4,275.00
4,110.00
4,135.00
4,135.00
+0.12%
72,650
0.56
Mar 30, 2026
4,335.00
4,335.00
4,095.00
4,130.00
4,130.00
-0.48%
171,100
1.35
Mar 27, 2026
4,260.00
4,265.00
4,129.85
4,150.00
4,150.00
-1.89%
63,453
0.50
Mar 26, 2026
4,260.00
4,280.00
4,195.00
4,230.00
4,230.00
-1.17%
153,989
1.24
Mar 25, 2026
4,265.00
4,340.00
4,245.00
4,280.00
4,280.00
+1.66%
78,523
0.64
Mar 24, 2026
4,010.00
4,261.78
4,010.00
4,210.00
4,210.00
+0.12%
258,021
2.16
Mar 23, 2026
4,340.00
4,340.00
3,995.60
4,205.00
4,205.00
-0.12%
146,353
1.25
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
Rows: