Morgan Sindall Group Plc (MGNS)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -20 | -0.733944954128 | 2725 | 2780 | 2665 | 55896 | 2734.33989437 | DE |
| 4 | 90 | 3.44168260038 | 2615 | 2780 | 2490 | 78306 | 2635.89258292 | DE |
| 12 | 445 | 19.6902654867 | 2260 | 2780 | 2245 | 94733 | 2548.56676536 | DE |
| 26 | 505 | 22.9545454545 | 2200 | 2780 | 2150 | 88132 | 2412.16014074 | DE |
| 52 | 823 | 43.7300743889 | 1882 | 2780 | 1772 | 73583 | 2252.01063949 | DE |
| 156 | 360 | 15.3518123667 | 2345 | 2780 | 1330 | 73308 | 2112.3645075 | DE |
| 260 | 1555 | 135.217391304 | 1150 | 2780 | 992 | 84351 | 1882.57341518 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 2705 | -15 | -0.55 | 2705 | 2720 | 2680 | 48215 |
| 1721752200 | 2720 | -20 | -0.73 | 2730 | 2735 | 2705 | 25103 |
| 1721665800 | 2740 | -5 | -0.18 | 2760 | 2780 | 2730 | 55979 |
| 1721406600 | 2745 | 5 | 0.18 | 2735 | 2750 | 2710 | 53389 |
| 1721320200 | 2740 | 30 | 1.11 | 2720 | 2765 | 2710 | 100115 |
| 1721233800 | 2710 | -15 | -0.55 | 2725 | 2725 | 2665 | 44892 |
| 1721147400 | 2725 | 30 | 1.11 | 2740 | 2740 | 2695 | 76783 |
| 1721061000 | 2695 | -20 | -0.74 | 2690 | 2740 | 2685 | 71366 |
| 1720801800 | 2715 | 25 | 0.93 | 2705 | 2715 | 2670 | 48545 |
| 1720715400 | 2690 | 35 | 1.32 | 2630 | 2715 | 2630 | 51625 |
| 1720629000 | 2655 | 40 | 1.53 | 2625 | 2660 | 2610 | 58898 |
| 1720542600 | 2615 | -60 | -2.24 | 2660 | 2670 | 2610 | 105735 |
| 1720456200 | 2675 | 15 | 0.56 | 2640 | 2675 | 2640 | 35993 |
| 1720197000 | 2660 | 50 | 1.92 | 2620 | 2660 | 2585 | 148445 |
| 1720110600 | 2610 | 15 | 0.58 | 2525 | 2610 | 2525 | 105753 |
| 1720024200 | 2595 | 40 | 1.57 | 2600 | 2600 | 2525 | 66145 |
| 1719937800 | 2555 | 35 | 1.39 | 2490 | 2560 | 2490 | 87138 |
| 1719851400 | 2520 | -15 | -0.59 | 2570 | 2570 | 2515 | 66392 |
| 1719592200 | 2535 | -30 | -1.17 | 2525 | 2570 | 2520 | 134284 |
| 1719505800 | 2565 | -5 | -0.19 | 2575 | 2575 | 2535 | 50019 |
| 1719419400 | 2570 | -30 | -1.15 | 2615 | 2615 | 2570 | 179530 |
| 1719333000 | 2600 | -25 | -0.95 | 2650 | 2650 | 2600 | 35407 |
| 1719246600 | 2625 | 30 | 1.16 | 2525 | 2625 | 2525 | 69494 |
| 1718987400 | 2595 | -15 | -0.57 | 2615 | 2615 | 2585 | 185904 |
| 1718901000 | 2610 | -20 | -0.76 | 2705 | 2705 | 2595 | 92507 |
| 1718814600 | 2630 | 0 | 0.00 | 2620 | 2665 | 2620 | 118077 |
| 1718728200 | 2630 | 60 | 2.33 | 2525 | 2630 | 2525 | 130676 |
| 1718641800 | 2570 | 5 | 0.19 | 2515 | 2595 | 2515 | 324674 |
| 1718382600 | 2565 | -20 | -0.77 | 2590 | 2590 | 2560 | 67534 |
| 1718296200 | 2585 | 5 | 0.19 | 2630 | 2630 | 2580 | 87224 |
| 1718209800 | 2580 | 30 | 1.18 | 2500 | 2600 | 2500 | 136610 |
| 1718123400 | 2550 | -25 | -0.97 | 2600 | 2600 | 2525 | 64841 |
| 1718037000 | 2575 | 0 | 0.00 | 2600 | 2600 | 2560 | 61813 |
| 1717777800 | 2575 | 10 | 0.39 | 2565 | 2590 | 2565 | 54239 |
| 1717691400 | 2565 | 20 | 0.79 | 2575 | 2575 | 2545 | 65422 |
| 1717605000 | 2545 | 10 | 0.39 | 2470 | 2550 | 2470 | 113463 |
| 1717518600 | 2535 | -5 | -0.20 | 2500 | 2560 | 2500 | 84045 |
| 1717432200 | 2540 | 20 | 0.79 | 2550 | 2570 | 2525 | 247880 |
| 1717173000 | 2520 | -5 | -0.20 | 2525 | 2530 | 2495 | 294320 |
| 1717086600 | 2525 | 45 | 1.81 | 2470 | 2535 | 2470 | 173230 |
| 1717000200 | 2480 | 0 | 0.00 | 2480 | 2510 | 2475 | 158791 |
| 1716913800 | 2480 | -50 | -1.98 | 2500 | 2535 | 2480 | 171053 |
| 1716568200 | 2530 | 30 | 1.20 | 2500 | 2530 | 2490 | 80044 |
| 1716481800 | 2500 | 15 | 0.60 | 2475 | 2505 | 2475 | 108740 |
| 1716395400 | 2485 | 30 | 1.22 | 2435 | 2490 | 2425 | 50623 |
| 1716309000 | 2455 | 15 | 0.61 | 2430 | 2455 | 2425 | 86690 |
| 1716222600 | 2440 | 20 | 0.83 | 2425 | 2445 | 2420 | 37467 |
| 1715963400 | 2420 | 5 | 0.21 | 2405 | 2440 | 2385 | 48265 |
| 1715877000 | 2415 | -40 | -1.63 | 2460 | 2460 | 2400 | 52097 |
| 1715790600 | 2455 | 25 | 1.03 | 2480 | 2480 | 2430 | 45899 |
| 1715704200 | 2430 | 15 | 0.62 | 2400 | 2430 | 2390 | 48049 |
| 1715617800 | 2415 | -5 | -0.21 | 2420 | 2435 | 2395 | 53921 |
| 1715358600 | 2420 | -5 | -0.21 | 2470 | 2470 | 2420 | 64083 |
| 1715272200 | 2425 | 0 | 0.00 | 2460 | 2460 | 2405 | 34754 |
| 1715185800 | 2425 | 0 | 0.00 | 2435 | 2435 | 2390 | 75069 |
| 1715099400 | 2425 | 70 | 2.97 | 2375 | 2425 | 2365 | 82876 |
| 1714753800 | 2355 | 20 | 0.86 | 2345 | 2365 | 2315 | 76406 |
| 1714667400 | 2335 | 85 | 3.78 | 2305 | 2335 | 2250 | 157673 |
| 1714581000 | 2250 | -15 | -0.66 | 2260 | 2280 | 2245 | 88537 |
| 1714494600 | 2265 | 0 | 0.00 | 2280 | 2300 | 2255 | 176304 |
| 1714408200 | 2265 | 0 | 0.00 | 2320 | 2320 | 2250 | 120192 |
| 1714149000 | 2265 | 10 | 0.44 | 2255 | 2290 | 2240 | 108608 |
| 1714062600 | 2255 | -35 | -1.53 | 2370 | 2370 | 2215 | 307689 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
