Get early access! Join the Twelve Data AI Assistant waitlist now.

MGNS

LSE
4,250 GBp
55
1.28%
Last update Aug 27, 4:29 PM BST
Market closed
Day range
4,197.67920
4,400
Previous close
4,305
Open
4,400
Access this stock data via API
Subscribe
Morgan Sindall Group plc
4,250.00
55
1.28%

Historical data

Prices

Date Open High Low Close % Change Volume
Aug 27, 2025 4.40K 4.40K 4.20K 4.25K -3.41% 168107
Aug 26, 2025 4.36K 4.40K 4.24K 4.31K -1.15% 91313
Aug 22, 2025 4.35K 4.41K 4.32K 4.40K 1.27% 186974
Aug 21, 2025 4.35K 4.39K 4.30K 4.34K -0.23% 117556
Aug 20, 2025 4.39K 4.40K 4.32K 4.35K -0.91% 43148
Aug 19, 2025 4.46K 4.48K 4.17K 4.41K -1.23% 29047
Aug 18, 2025 4.46K 4.49K 4.43K 4.45K -0.22% 33477
Aug 15, 2025 4.50K 4.55K 4.44K 4.44K -1.33% 34061
Aug 14, 2025 4.53K 4.63K 4.48K 4.51K -0.44% 37321
Aug 13, 2025 4.37K 4.61K 4.37K 4.52K 3.32% 98993
Aug 12, 2025 4.54K 4.61K 4.46K 4.58K 0.88% 53931
Aug 11, 2025 4.59K 4.59K 4.50K 4.53K -1.31% 52222
Aug 08, 2025 4.74K 4.74K 4.48K 4.55K -4.01% 39518
Aug 07, 2025 4.51K 4.55K 4.48K 4.53K 0.55% 55279
Aug 06, 2025 4.62K 4.62K 4.45K 4.49K -2.82% 54621
Aug 05, 2025 4.35K 4.70K 4.35K 4.51K 3.56% 82799
Aug 04, 2025 4.53K 4.58K 4.49K 4.55K 0.55% 128653
Aug 01, 2025 4.60K 4.80K 4.47K 4.51K -1.85% 52904
Jul 31, 2025 4.67K 4.72K 4.58K 4.59K -1.61% 468776
Jul 30, 2025 4.60K 4.66K 4.56K 4.66K 1.20% 115952
Jul 29, 2025 4.47K 4.75K 4.47K 4.61K 3.25% 208101
Jul 28, 2025 4.31K 4.56K 4.31K 4.46K 3.60% 97376
Market closed

Exchange is currently closed
Pre-market opens in 13 hours 52 minutes

17:22
00:00
08:00
16:30
23:59

Trading Hours (Monday - Friday):

Pre-market
07:15 - 08:00
Main market
08:00 - 16:30
Post-market
16:30 - 17:15
All times are displayed in the Europe/London timezone (BST, UTC+01:00).