Australia markets closed

Morgan Sindall Group plc (MGNS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,535.00-30.00 (-1.17%)
At close: 04:35PM BST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20242,525.002,590.002,520.002,535.002,535.00133,825
27 June 20242,575.002,640.002,535.002,565.002,565.0050,021
26 June 20242,615.002,630.002,570.002,570.002,570.00179,533
25 June 20242,650.002,650.002,600.002,600.002,600.0035,409
24 June 20242,525.002,625.002,525.002,625.002,625.0069,495
21 June 20242,615.002,635.002,580.002,595.002,595.00135,907
20 June 20242,705.002,705.002,593.502,610.002,610.0092,508
19 June 20242,620.002,665.002,617.502,630.002,630.00118,081
18 June 20242,525.002,630.002,525.002,630.002,630.00130,676
17 June 20242,515.002,595.002,515.002,570.002,570.00324,674
14 June 20242,590.002,595.002,560.002,565.002,565.0067,534
13 June 20242,630.002,630.002,570.002,585.002,585.0087,224
12 June 20242,500.002,600.002,500.002,580.002,580.00136,613
11 June 20242,600.002,600.002,520.002,550.002,550.0064,842
10 June 20242,600.002,600.002,560.002,575.002,575.0061,824
07 June 20242,565.002,590.002,555.002,575.002,575.0054,246
06 June 20242,575.002,580.002,525.002,565.002,565.0065,429
05 June 20242,470.002,575.002,470.002,545.002,545.00113,471
04 June 20242,500.002,560.002,500.002,535.002,535.0084,051
03 June 20242,550.002,605.002,495.002,540.002,540.00247,892
31 May 20242,525.002,585.002,475.002,520.002,520.00296,941
30 May 20242,470.002,535.002,445.002,525.002,525.00155,357
29 May 20242,480.002,510.002,455.002,480.002,480.00158,798
28 May 20242,500.002,539.752,480.002,480.002,480.00171,073
24 May 20242,500.002,530.002,465.002,530.002,530.0080,055
23 May 20242,475.002,505.002,460.002,500.002,500.00108,746
22 May 20242,435.002,495.002,425.002,485.002,485.0050,633
21 May 20242,430.002,480.002,420.002,455.002,455.0086,695
20 May 20242,425.002,450.002,375.002,440.002,440.0037,476
17 May 20242,405.002,440.002,385.002,420.002,420.0048,271
16 May 20242,460.002,465.002,400.002,415.002,415.0052,100
15 May 20242,480.002,480.002,405.002,455.002,455.0045,902
14 May 20242,400.002,430.002,325.092,430.002,430.0048,137
13 May 20242,420.002,435.002,394.202,415.002,415.0054,009
10 May 20242,470.002,470.002,420.002,420.002,420.0064,083
09 May 20242,460.002,460.002,400.302,425.002,425.0034,754
08 May 20242,435.002,447.502,390.002,425.002,425.0083,573
07 May 20242,375.002,495.002,365.002,425.002,425.0082,877
03 May 20242,345.002,365.002,315.002,355.002,355.0076,406
02 May 20242,305.002,335.002,250.002,335.002,335.00157,673
01 May 20242,260.002,300.002,245.002,250.002,250.0088,537
30 Apr 20242,280.002,300.002,255.002,265.002,265.00176,304
29 Apr 20242,320.002,320.002,250.002,265.002,265.00120,192
26 Apr 20242,255.002,295.002,240.002,265.002,265.00112,416
25 Apr 20242,370.002,370.002,170.002,255.002,255.00308,987
25 Apr 202478 Dividend
24 Apr 20242,350.002,350.002,280.002,290.002,212.0087,269
23 Apr 20242,310.002,330.002,295.002,330.002,250.64138,514
22 Apr 20242,290.002,315.002,280.002,295.002,216.83129,583
19 Apr 20242,285.002,329.002,230.002,270.002,192.6832,452
18 Apr 20242,305.002,310.002,247.502,285.002,207.1726,524
17 Apr 20242,230.002,300.002,230.002,265.002,187.8552,978
16 Apr 20242,260.002,267.002,225.002,255.002,178.1944,991
15 Apr 20242,300.002,320.002,270.002,285.002,207.1772,136
12 Apr 20242,330.002,330.002,275.002,285.002,207.1752,048
11 Apr 20242,260.002,345.002,220.002,265.002,187.8551,854
10 Apr 20242,265.002,265.002,220.002,230.002,154.0449,082
09 Apr 20242,200.002,310.002,200.002,240.002,163.7073,778
08 Apr 20242,290.002,335.002,205.002,265.002,187.85107,515
05 Apr 20242,255.002,385.002,245.102,270.002,192.6855,716
04 Apr 20242,295.002,305.002,266.202,285.002,207.17182,515
03 Apr 20242,345.002,435.002,270.002,290.002,212.0081,176
02 Apr 20242,325.002,417.402,280.002,300.002,221.6687,128
28 Mar 20242,325.002,344.902,310.002,320.002,240.9853,358
27 Mar 20242,310.002,335.002,300.002,335.002,255.47238,071
26 Mar 20242,310.002,330.002,284.492,305.002,226.49148,030
25 Mar 20242,300.002,304.902,265.002,300.002,221.6666,355
22 Mar 20242,365.002,370.002,260.002,290.002,212.0081,362
21 Mar 20242,305.002,345.002,275.002,345.002,265.13189,063
20 Mar 20242,280.002,290.002,265.002,280.002,202.3469,848
19 Mar 20242,260.002,295.002,240.002,280.002,202.3459,199
18 Mar 20242,310.002,310.002,275.002,275.002,197.5172,405
15 Mar 20242,320.002,320.002,285.002,295.002,216.83107,820
14 Mar 20242,325.002,335.002,301.772,315.002,236.1547,866
13 Mar 20242,400.002,400.002,303.042,320.002,240.9870,070
12 Mar 20242,305.002,315.002,280.002,315.002,236.1547,220
11 Mar 20242,300.002,320.002,270.002,290.002,212.0052,162
08 Mar 20242,320.002,365.002,295.002,295.002,216.8341,312
07 Mar 20242,295.002,335.002,285.002,335.002,255.4773,235
06 Mar 20242,270.002,305.002,260.002,290.002,212.00219,160
05 Mar 20242,280.002,298.802,243.022,270.002,192.6864,646
04 Mar 20242,395.002,483.002,260.002,280.002,202.34228,920
01 Mar 20242,360.002,360.002,297.402,345.002,265.1354,905
29 Feb 20242,340.002,370.002,335.002,345.002,265.1391,708
28 Feb 20242,305.002,340.002,295.002,325.002,245.8168,386
27 Feb 20242,270.002,310.002,240.002,300.002,221.66137,595
26 Feb 20242,230.002,295.002,197.502,265.002,187.8564,690
23 Feb 20242,330.002,330.002,225.002,240.002,163.7077,939
22 Feb 20242,310.002,368.952,225.002,290.002,212.00113,427
21 Feb 20242,235.002,235.002,150.002,215.002,139.55111,457
20 Feb 20242,235.002,305.002,195.002,215.002,139.5522,310
19 Feb 20242,220.002,260.002,175.002,245.002,168.5321,548
16 Feb 20242,200.002,225.002,180.002,210.002,134.7239,088
15 Feb 20242,280.002,280.002,170.002,180.002,105.7590,692
14 Feb 20242,190.002,225.002,169.802,200.002,125.0721,287
13 Feb 20242,225.002,295.002,155.002,180.002,105.7531,659
12 Feb 20242,205.002,245.002,185.002,230.002,154.0463,110
09 Feb 20242,230.002,245.002,170.002,185.002,110.5869,232
08 Feb 20242,250.002,275.002,220.002,230.002,154.0436,019
07 Feb 20242,255.002,294.602,230.002,240.002,163.7053,201
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...