Morgan Sindall Group plc (MGNS.L) LSE

4,705.00

-70(-1.47%)

Updated at October 21 12:23PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20254,6204,7854,7754,8554,62061,737
October 16, 20254,865.364,8454,8454,9504,79563,864
October 15, 20254,8654,8754,8754,9654,865106,734
October 14, 20254,9204,9104,9104,9954,845101,052
October 13, 20254,7704,9404,9404,9654,77051,177
October 10, 20254,8554,9404,9404,9604,855137,638
October 09, 20254,9154,9204,9204,9254,850140,889
October 08, 20254,8854,9004,9004,9054,83082,573
October 07, 20254,928.864,8904,8904,9854,87072,960
October 06, 20254,9604,9754,9754,9854,895167,459
October 03, 20254,8804,9504,9504,9654,830229,972
October 02, 20254,6704,8754,8754,9454,510525,559
October 01, 20254,3804,3754,3254,4554,335582,344
September 30, 20254,3004,4404,4404,4404,300129,068
September 29, 20254,3154,3754,3754,3854,295157,154
September 26, 20254,3454,3054,3054,3454,27028,525
September 25, 20254,3404,2604,2604,3754,210326,484
September 24, 20254,3754,3604,3604,3854,31063,420
September 23, 20254,3254,3354,3354,3954,310126,555
September 22, 20254,2904,3354,3354,3454,27595,339
September 19, 20254,4754,3004,3004,4754,260222,336
September 18, 20254,2804,2804,2804,3004,21060,114
September 17, 20254,1004,2304,2304,2604,10051,428
September 16, 20254,2504,1204,1204,252.484,095197,811
September 15, 20254,1804,1704,1704,1954,13041,039
September 12, 20254,2504,1504,1504,2504,15032,629
September 11, 20254,1304,1754,1754,1854,09570,037
September 10, 20254,0754,0954,0954,1354,05572,902
September 09, 20254,1654,0554,0554,1954,05570,870
September 08, 20254,3604,1704,1704,3604,15540,748
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved