Morgan Sindall Group plc (MGNS.L) LSE

4,222.83

+47.826(+1.15%)

Updated at September 08 08:27AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20254,1354,1754,1754,2004,135175,922
September 04, 20253,9154,1504,1504,1853,915121,105
September 03, 20254,0054,0704,0704,1204,00571,417
September 02, 20254,168.544,0504,0504,168.543,99072,095
September 01, 20254,2054,1754,1754,2054,130.1232,469
August 29, 20254,2004,1754,1754,2504,148.67107,657
August 28, 20254,2454,2304,2304,2954,18036,723
August 27, 20254,4004,2554,2554,4004,197.6853,009
August 26, 20254,3554,3104,3104,4004,240116,593
August 22, 20254,3454,4004,4004,4104,320186,673
August 21, 20254,3504,3404,3404,3904,299.77117,555
August 20, 20254,3854,3554,3554,4004,32017,429
August 19, 20254,4604,4054,4054,4804,165.4129,047
August 18, 20254,4604,4504,4504,4854,43033,473
August 15, 20254,5004,4404,4404,5454,44034,061
August 14, 20254,4954,5054,5054,6304,47537,321
August 13, 20254,3704,5154,5154,6104,37098,993
August 12, 20254,5404,5804,5804,6054,46053,931
August 11, 20254,5904,5304,5304,5904,49552,222
August 08, 20254,7404,5504,5504,7404,48039,518
August 07, 20254,5104,5304,5304,5504,47555,279
August 06, 20254,6154,4704,4704,6154,44525,319
August 05, 20254,3504,5054,5054,6954,35082,799
August 04, 20254,5254,5504,5504,5754,490128,653
August 01, 20254,5954,5104,5104,7954,474.652,904
July 31, 20254,6654,5904,5904,7204,580468,776
July 30, 20254,606.724,6554,6554,6554,555115,952
July 29, 20254,4654,6104,6104,7504,465208,101
July 28, 20254,3054,4604,4604,5554,30597,376
July 25, 20254,575.64,5104,5104,6654,44073,632
July 24, 20254,4704,5654,5654,6054,47059,970
July 23, 20254,8004,5704,5704,8004,535478,457
July 22, 20254,693.954,6604,6604,7954,62555,119
July 21, 20254,8754,6854,6854,8754,46046,473
July 18, 20254,6404,6604,6604,6804,59552,763
July 17, 20254,6454,6004,6004,6804,600112,710
July 16, 20254,5604,6254,6254,6354,560103,487
July 15, 20254,4904,5604,5604,6554,49044,207
July 14, 20254,6454,6304,6304,6454,55562,573
July 11, 20254,508.514,5854,5854,6204,50544,821
July 10, 20254,7504,5404,5404,7504,50029,807
July 09, 20254,4554,5504,5504,550.364,455135,274
July 08, 20254,4354,4604,4604,4704,42070,387
July 07, 20254,4204,4304,4304,4604,40552,463
July 04, 20254,6654,4204,4204,6654,38051,366
July 03, 20254,1954,4804,4804,4804,195150,745
July 02, 20254,5054,3954,3954,523.984,34593,801
July 01, 20254,5804,5054,5054,5904,471.4130,143
June 30, 20254,6454,5754,5754,6454,52566,831
June 27, 20254,5104,5654,5654,5754,429.51133,982
June 26, 20254,3954,4854,4854,4904,355110,077
June 25, 20254,4404,3904,3904,4404,36086,299
June 24, 20254,199.514,4154,4154,4654,199.51212,605
June 23, 20254,328.564,3754,3754,3954,205138,650
June 20, 20254,3554,2854,3004,3554,240239,618
June 19, 20254,5254,2954,2954,5254,270134,513
June 18, 20254,4454,3654,3654,4504,290165,412
June 17, 20254,3354,4004,4004,5354,145429,712
June 16, 20253,7053,8403,8403,8603,70556,175
June 13, 20253,8203,7753,7753,8403,75553,170