Morgan Sindall Group plc (MGNS.L) LSE

4,670.00

+12(+0.26%)

Updated at May 13 04:49PM

Currency In GBp

MGNS.L Historical Return

If you invested 1000 GBp in Morgan Sindall Group plc (MGNS.L) 10 years ago, it would be worth 7,756.83 GBp as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 2,398.88 GBp, while 1000 GBp invested 1 year ago would be worth 1,308.59 GBp. This corresponds to total returns of 675.68%, 139.89%, 30.86%, respectively, with annualized returns of 22.72%, 19.11%, 30.86%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MGNS.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	4,828	4,670	4,670	4,828	4,606	362,990
May 12, 2026	4,734	4,658	4,658	4,734	4,630	332,134
May 11, 2026	4,512	4,724	4,724	4,732	4,512	129,716
May 08, 2026	4,744	4,736	4,736	4,828	4,719.99	76,041
May 07, 2026	4,806	4,758	4,758	4,850	4,758	131,771
May 06, 2026	4,666.88	4,774	4,774	4,834	4,654	193,725
May 05, 2026	4,622	4,636	4,636	4,704	4,588	108,638
May 01, 2026	4,720	4,650	4,650	4,720	4,646	20,962
April 30, 2026	4,700	4,684	4,684	4,700	4,544	63,255
April 29, 2026	4,786	4,582	4,582	4,786	4,582	51,751
April 28, 2026	4,758	4,676	4,676	4,758	4,656	81,164
April 27, 2026	4,818	4,738	4,738	4,836	4,718	59,784
April 24, 2026	4,894	4,818	4,818	5,005	4,796	72,098
April 23, 2026	4,978	4,862	4,862	4,978	4,821.3	57,131
April 22, 2026	4,950	4,922	4,922	4,950	4,888	66,952
April 21, 2026	4,800	4,894	4,894	4,934	4,800	80,153
April 20, 2026	4,800	4,890	4,890	4,928	4,800	58,603
April 17, 2026	4,750	4,940	4,940	4,958	4,750	202,747
April 16, 2026	4,850	4,808	4,808	4,978	4,786.15	214,541
April 15, 2026	4,600	4,482	4,482	4,600	4,462	85,437
April 14, 2026	4,438	4,554	4,554	4,564	4,432	93,772
April 13, 2026	4,690	4,460	4,460	4,690	4,308	41,099
April 10, 2026	4,440	4,478	4,478	4,578	4,440	87,498
April 09, 2026	4,700	4,474	4,474	4,700	4,444	58,809
April 08, 2026	4,378	4,504	4,504	4,546	4,301.91	112,277
April 07, 2026	4,226	4,216	4,216	4,430	4,172	65,224
April 02, 2026	4,109.43	4,230	4,230	4,241.23	4,109.43	33,979
April 01, 2026	4,285	4,225	4,225	4,285	4,184.5	76,194
March 31, 2026	4,275	4,135	4,135	4,275	4,110	72,648
March 30, 2026	4,335	4,130	4,130	4,335	4,095	99,556
March 27, 2026	4,260	4,150	4,150	4,265	4,129.85	62,923
March 26, 2026	4,260	4,230	4,230	4,280	4,195	153,586
March 25, 2026	4,265	4,280	4,280	4,340	4,245	77,932
March 24, 2026	4,010	4,210	4,210	4,261.78	4,010	255,734
March 23, 2026	4,340	4,205	4,205	4,340	3,995.6	146,348
March 20, 2026	4,230	4,210	4,210	4,260	4,114.55	325,949
March 19, 2026	4,355	4,165	4,165	4,355	4,160	100,867
March 18, 2026	4,420	4,375	4,375	4,464.68	4,345	46,934
March 17, 2026	4,350	4,385	4,385	4,425	4,305	112,509
March 16, 2026	4,315.27	4,345	4,345	4,467.5	4,200	99,284
March 13, 2026	4,334.44	4,370	4,370	4,467.25	4,267.5	58,791
March 12, 2026	4,690	4,415	4,415	4,690	4,380	70,285
March 11, 2026	4,420	4,485	4,485	4,505	4,365	57,479
March 10, 2026	4,110	4,430	4,430	4,505	4,110	122,571
March 09, 2026	4,285	4,310	4,310	4,437	4,260	75,978
March 06, 2026	4,745	4,495	4,495	4,745	4,445	80,135
March 05, 2026	4,455	4,530	4,530	4,685	4,455	63,248
March 04, 2026	4,610	4,670	4,670	4,670	4,494	79,775
March 03, 2026	4,815	4,625	4,625	4,815	4,585	147,723
March 02, 2026	4,765	4,820	4,820	4,950	4,755	80,899
February 27, 2026	5,240	4,950	4,950	5,240	4,950	114,005
February 26, 2026	5,160	5,010	5,010	5,340	5,010	131,702
February 25, 2026	5,250	5,150	5,150	5,390	5,080	113,527
February 24, 2026	5,460	5,330	5,330	5,460	5,330	132,146
February 23, 2026	5,730	5,410	5,410	5,730	5,380	62,040
February 20, 2026	5,450	5,530	5,530	5,530	5,380	61,603
February 19, 2026	5,440	5,380	5,380	5,440	5,330	42,870
February 18, 2026	5,500	5,410	5,410	5,500	5,340	85,739
February 17, 2026	5,230	5,380	5,380	5,400	5,230	80,875
February 16, 2026	5,450	5,400	5,400	5,450	5,310	181,598