livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Morgan Sindall Group - (MGNS) share price history


Morgan Sindall Group share priceMGNS share price tradesMGNS Fundamentals watchlistADD to watchlist
Morgan Sindall Group - (MGNS) share price history
Date Open High Low Close Volume
28/03/2024 2,325.00 2,344.90 2,310.00 2,320.00 53,358
27/03/2024 2,310.00 2,335.00 2,300.00 2,335.00 238,071
26/03/2024 2,310.00 2,330.00 2,284.49 2,305.00 148,032
25/03/2024 2,300.00 2,305.00 2,265.00 2,300.00 66,355
22/03/2024 2,365.00 2,370.00 2,260.00 2,290.00 81,362
21/03/2024 2,305.00 2,345.00 2,275.00 2,345.00 157,589
20/03/2024 2,280.00 2,310.00 2,265.00 2,280.00 69,848
19/03/2024 2,260.00 2,295.00 2,240.00 2,280.00 59,199
18/03/2024 2,310.00 2,310.00 2,274.89 2,275.00 72,405
15/03/2024 2,320.00 2,320.00 2,285.00 2,295.00 107,820
14/03/2024 2,325.00 2,335.00 2,301.74 2,315.00 47,867
12/03/2024 2,305.00 2,315.00 2,280.00 2,315.00 47,220
11/03/2024 2,300.00 2,320.00 2,270.00 2,290.00 52,162
08/03/2024 2,320.00 2,325.00 2,295.00 2,295.00 41,312
07/03/2024 2,295.00 2,335.00 2,285.00 2,335.00 73,235
06/03/2024 2,270.00 2,305.00 2,260.00 2,290.00 219,160
05/03/2024 2,280.00 2,295.00 2,245.00 2,270.00 64,646
04/03/2024 2,395.00 2,395.00 2,260.00 2,280.00 228,921
01/03/2024 2,360.00 2,360.00 2,300.00 2,345.00 54,905
29/02/2024 2,340.00 2,370.00 2,335.00 2,345.00 91,708
28/02/2024 2,305.00 2,340.00 2,295.00 2,325.00 68,387
27/02/2024 2,270.00 2,310.00 2,240.00 2,300.00 137,596
26/02/2024 2,230.00 2,265.00 2,200.00 2,265.00 64,690
23/02/2024 2,330.00 2,330.00 2,225.00 2,240.00 77,939
22/02/2024 2,310.00 2,340.00 2,255.00 2,290.00 113,427
21/02/2024 2,235.00 2,235.00 2,150.00 2,215.00 111,458
20/02/2024 2,235.00 2,235.00 2,195.00 2,215.00 22,310
19/02/2024 2,220.00 2,245.00 2,175.00 2,245.00 21,548
16/02/2024 2,200.00 2,210.00 2,180.00 2,210.00 39,088
15/02/2024 2,280.00 2,280.00 2,170.00 2,180.00 90,692

Morgan Sindall Group - (MGNS) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z