Morgan Sindall Group plc - MGNS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	4,460	4,450	4,450	4,485	4,430	33,473
August 15, 2025	4,500	4,440	4,440	4,545	4,440	34,061
August 14, 2025	4,495	4,505	4,505	4,630	4,475	37,321
August 13, 2025	4,370	4,515	4,515	4,610	4,370	98,993
August 12, 2025	4,540	4,580	4,580	4,605	4,460	53,931
August 11, 2025	4,590	4,530	4,530	4,590	4,495	52,222
August 08, 2025	4,740	4,550	4,550	4,740	4,480	39,518
August 07, 2025	4,510	4,530	4,530	4,550	4,475	55,279
August 06, 2025	4,615	4,470	4,470	4,615	4,445	25,319
August 05, 2025	4,350	4,505	4,505	4,695	4,350	82,799
August 04, 2025	4,525	4,550	4,550	4,575	4,490	128,653
August 01, 2025	4,595	4,510	4,510	4,795	4,474.6	52,904
July 31, 2025	4,665	4,590	4,590	4,720	4,580	468,776
July 30, 2025	4,606.72	4,655	4,655	4,655	4,555	115,952
July 29, 2025	4,465	4,610	4,610	4,750	4,465	208,101
July 28, 2025	4,305	4,460	4,460	4,555	4,305	97,376
July 25, 2025	4,575.6	4,510	4,510	4,665	4,440	73,632
July 24, 2025	4,470	4,565	4,565	4,605	4,470	59,970
July 23, 2025	4,800	4,570	4,570	4,800	4,535	478,457
July 22, 2025	4,693.95	4,660	4,660	4,795	4,625	55,119
July 21, 2025	4,875	4,685	4,685	4,875	4,460	46,473
July 18, 2025	4,640	4,660	4,660	4,680	4,595	52,763
July 17, 2025	4,645	4,600	4,600	4,680	4,600	112,710
July 16, 2025	4,560	4,625	4,625	4,635	4,560	103,487
July 15, 2025	4,490	4,560	4,560	4,655	4,490	44,207
July 14, 2025	4,645	4,630	4,630	4,645	4,555	62,573
July 11, 2025	4,508.51	4,585	4,585	4,620	4,505	44,821
July 10, 2025	4,750	4,540	4,540	4,750	4,500	29,807
July 09, 2025	4,455	4,550	4,550	4,550.36	4,455	135,274
July 08, 2025	4,435	4,460	4,460	4,470	4,420	70,387
July 07, 2025	4,420	4,430	4,430	4,460	4,405	52,463
July 04, 2025	4,665	4,420	4,420	4,665	4,380	51,366
July 03, 2025	4,195	4,480	4,480	4,480	4,195	150,745
July 02, 2025	4,505	4,395	4,395	4,523.98	4,345	93,801
July 01, 2025	4,580	4,505	4,505	4,590	4,471.4	130,143
June 30, 2025	4,645	4,575	4,575	4,645	4,525	66,831
June 27, 2025	4,510	4,565	4,565	4,575	4,429.51	133,982
June 26, 2025	4,395	4,485	4,485	4,490	4,355	110,077
June 25, 2025	4,440	4,390	4,390	4,440	4,360	86,299
June 24, 2025	4,199.51	4,415	4,415	4,465	4,199.51	212,605
June 23, 2025	4,328.56	4,375	4,375	4,395	4,205	138,650
June 20, 2025	4,355	4,285	4,300	4,355	4,240	239,618
June 19, 2025	4,525	4,295	4,295	4,525	4,270	134,513
June 18, 2025	4,445	4,365	4,365	4,450	4,290	165,412
June 17, 2025	4,335	4,400	4,400	4,535	4,145	429,712
June 16, 2025	3,705	3,840	3,840	3,860	3,705	56,175
June 13, 2025	3,820	3,775	3,775	3,840	3,755	53,170
June 12, 2025	3,805	3,850	3,850	3,850	3,785	52,878
June 11, 2025	3,895	3,820	3,820	3,895	3,785	47,620
June 10, 2025	3,745	3,805	3,805	3,830	3,745	70,312
June 09, 2025	3,845	3,780	3,780	3,845	3,700	57,743
June 06, 2025	3,840	3,755	3,755	3,840	3,655	29,753
June 05, 2025	3,875	3,765	3,765	3,875	3,690	60,373
June 04, 2025	3,795	3,770	3,770	3,805	3,730	64,019
June 03, 2025	3,960	3,770	3,770	3,960	3,740	71,638
June 02, 2025	3,870	3,850	3,850	3,915	3,810	231,952
May 30, 2025	3,835	3,875	3,875	3,895	3,835	183,646
May 29, 2025	3,900	3,845	3,845	3,900	3,800	34,025
May 28, 2025	3,800	3,865	3,865	3,870	3,800	118,729
May 27, 2025	3,820	3,810	3,810	3,895	3,800	250,515

Morgan Sindall Group plc (MGNS.L) LSE