Morgan Sindall Group plc (MGNS.L) LSE

4,230.00

+5(+0.12%)

Updated at April 02 04:47PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 02, 20264,109.434,2304,2304,241.234,109.4333,979
April 01, 20264,2854,2254,2254,2854,184.576,194
March 31, 20264,2754,1354,1354,2754,11072,648
March 30, 20264,3354,1304,1304,3354,09599,556
March 27, 20264,2604,1504,1504,2654,129.8562,923
March 26, 20264,2604,2304,2304,2804,195153,586
March 25, 20264,2654,2804,2804,3404,24577,932
March 24, 20264,0104,2104,2104,261.784,010255,734
March 23, 20264,3404,2054,2054,3403,995.6146,348
March 20, 20264,2304,2104,2104,2604,114.55325,949
March 19, 20264,3554,1654,1654,3554,160100,867
March 18, 20264,4204,3754,3754,464.684,34546,934
March 17, 20264,3504,3854,3854,4254,305112,509
March 16, 20264,315.274,3454,3454,467.54,20099,284
March 13, 20264,334.444,3704,3704,467.254,267.558,791
March 12, 20264,6904,4154,4154,6904,38070,285
March 11, 20264,4204,4854,4854,5054,36557,479
March 10, 20264,1104,4304,4304,5054,110122,571
March 09, 20264,2854,3104,3104,4374,26075,978
March 06, 20264,7454,4954,4954,7454,44580,135
March 05, 20264,4554,5304,5304,6854,45563,248
March 04, 20264,6104,6704,6704,6704,49479,775
March 03, 20264,8154,6254,6254,8154,585147,723
March 02, 20264,7654,8204,8204,9504,75580,899
February 27, 20265,2404,9504,9505,2404,950114,005
February 26, 20265,1605,0105,0105,3405,010131,702
February 25, 20265,2505,1505,1505,3905,080113,527
February 24, 20265,4605,3305,3305,4605,330132,146
February 23, 20265,7305,4105,4105,7305,38062,040
February 20, 20265,4505,53005,5305,38061,603
February 19, 20265,4405,38005,4405,33042,870
February 18, 20265,5005,41005,5005,34085,739
February 17, 20265,2305,38005,4005,23080,875
February 16, 20265,4505,40005,4505,310181,598
February 13, 20265,5405,40005,5405,289.4413,000
February 12, 20265,4205,31005,499.65,249.48356,402
February 11, 20264,9905,05005,0604,917.64108,461
February 10, 20265,1005,00005,1004,97541,290
February 09, 20264,9155,01005,1004,91545,698
February 06, 20264,9055,03005,0504,83044,964
February 05, 20264,9904,93505,0004,905106,135
February 04, 20265,0204,99005,0904,94042,832
February 03, 20265,1904,98005,1904,935102,135
February 02, 20264,9505,10005,1004,886.8495,222
January 30, 20264,9004,93004,9854,900132,536
January 29, 20264,9504,90004,9504,87051,872
January 28, 20264,9954,88004,9954,88056,729
January 27, 20264,954.754,96004,9604,89548,812
January 26, 20264,9504,91504,9504,83039,698
January 23, 20264,9504,89004,9504,86046,965
January 22, 20264,8704,91004,9404,85097,865
January 21, 20264,9454,83504,9454,760103,195
January 20, 20264,9104,87004,9604,82547,259
January 19, 20265,0204,96505,0204,783.5247,486
January 16, 20264,9954,98504,9954,865164,450
January 15, 20264,8204,96004,9604,77066,422
January 14, 20264,8854,81004,9454,77053,236
January 13, 20264,9454,84004,9454,81069,281
January 12, 20264,9054,90004,9654,820210,139
January 09, 20264,8504,92504,9454,800380,551
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved