Sharecast
United Kingdom
Italian
Spanish
Portuguese
French
German
Chinese (Sim.)
Chinese (Tra.)
Russian
Danish
Croatian
Dutch
Finnish
Japanese
Swedish
Norwegian
Polish
Romanian
Serbian
Turkish
Indonesian
Bosnian
Bulgarian
Catalan
Czech
Greek
Afrikaans
Albanian
Amharic
Arabic
Armenian
Azerbaijani
Basque
Belarusian
Bengali
Cebuano
Chichewa
Corsican
sharecast
Share Prices
Overview
Price & Risk History
Download
Overview
Price & Risk History
Download
Home
UK Shares
UK SHARES
Home
Results
Broker Views
Director Dealings
IPO Centre
Company Diary
Regulatory News
Company A-Z
Market Data
MARKET DATA
Overview
Indices
Currencies
Commodities
Gilts
ETFS
Bonds
Sharecast News
Cryptocurrencies
Technical Analysis
Active Trader
Funds
FUNDS
Funds Centre
Managers
News
Brokers
BROKERS
Home
Forex
Shares
Binary Options
CFDs
Futures
Options
Spread Betting
Learn on finance
Spread Bet
SPREAD BET
Learn
Strategies
Economic calendar
Portfolio
Watchlist
More
Home
UK Shares
Home
Results
Broker Views
Director Dealings
IPO Centre
Company Diary
Regulatory News
Company A-Z
Market Data
Overview
Indices
Currencies
Commodities
Gilts
ETFS
Bonds
Sharecast News
Cryptocurrencies
Technical Analysis
Active Trader
Funds
Funds Centre
Managers
News
Brokers
Home
Forex
Shares
Binary Options
CFDs
Futures
Options
Spread Betting
Learn on finance
Spread Bet
Learn
Strategies
Economic calendar
Portfolio
Watchlist
Sector
Construction and Building Materials
Indices
FTSE 250
FTSE-350
FTSE All-Share
Morgan Sindall Group (MGNS)
3,680.00p
17:05 30/01/25
1.52%
55.00p
Today's Low & High
3,595.00
/
3,700.00
Open / Previous Close
3,620.00 / 3,680.00
52-week range
63.19%
1,425.00p
Volume
55,304
Market Cap(million)
£1,766.56m
Advertising
Share Prices
Overview
Price & Risk History
Download
SHARE PRICE & RISKGRADE HISTORY
Date
Closing
Open
High
Low
Volume
RiskGrade
30-Jan-25
3,680.00p
3,620.00p
3,700.00p
3,595.00p
55,304
n/a
29-Jan-25
3,625.00p
3,690.00p
3,730.00p
3,625.00p
38,082
n/a
28-Jan-25
3,680.00p
3,640.00p
3,745.00p
3,570.00p
41,016
n/a
27-Jan-25
3,645.00p
3,640.00p
3,685.00p
3,640.00p
69,523
n/a
24-Jan-25
3,680.00p
3,720.00p
3,740.00p
3,640.00p
68,432
n/a
23-Jan-25
3,730.00p
3,770.00p
3,770.00p
3,685.00p
71,422
n/a
22-Jan-25
3,760.00p
3,830.00p
3,830.00p
3,680.00p
121,850
n/a
21-Jan-25
3,750.00p
3,730.00p
3,795.00p
3,615.00p
152,547
n/a
20-Jan-25
3,715.00p
3,735.00p
3,800.00p
3,665.00p
53,526
n/a
17-Jan-25
3,735.00p
3,645.00p
3,795.00p
3,645.00p
71,906
n/a
16-Jan-25
3,750.00p
3,700.00p
3,795.00p
3,685.00p
67,693
n/a
15-Jan-25
3,745.00p
3,595.00p
3,745.00p
3,595.00p
176,101
n/a
14-Jan-25
3,560.00p
3,650.00p
3,650.00p
3,555.00p
252,172
n/a
13-Jan-25
3,570.00p
3,610.00p
3,640.00p
3,560.00p
178,255
n/a
10-Jan-25
3,615.00p
3,690.00p
3,716.58p
3,585.00p
62,537
n/a
09-Jan-25
3,700.00p
3,735.00p
3,735.00p
3,535.00p
98,812
n/a
08-Jan-25
3,645.00p
3,840.00p
3,840.00p
3,630.00p
57,220
n/a
07-Jan-25
3,740.00p
3,820.00p
3,855.00p
3,725.00p
64,212
n/a
06-Jan-25
3,840.00p
3,785.00p
3,925.00p
3,785.00p
37,901
n/a
03-Jan-25
3,860.00p
3,765.00p
3,875.00p
3,705.00p
34,612
n/a
02-Jan-25
3,870.00p
3,930.00p
3,930.00p
3,840.00p
39,818
n/a
31-Dec-24
3,900.00p
3,895.00p
3,900.00p
3,805.00p
20,687
n/a
30-Dec-24
3,840.00p
3,930.00p
3,930.00p
3,819.30p
32,102
n/a
27-Dec-24
3,885.00p
3,850.00p
3,925.00p
3,850.00p
24,332
n/a
Loading:
Login with Facebook
Login with Google
o
Log in
Remember me
Forgot password?
Don’t have an account?
Sign In