Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Morgan Sindall Group (MGNS) Share Price

Intraday
Historical

Price	4,470.00p on 21-11-2025 at 19:40:07
Change	0.00p 0%
Buy	4,480.00p
Sell	4,475.00p

Last Trade:	Sell 52.00 at 4,470.00p
Day's Volume:	186,496
Last Close:	4,470.00p
Open:	4,445.00p
ISIN:	GB0008085614

Day's Range	4,420.00p - 4,515.00p
52wk Range:	2,900.00p - 4,985.00p
Market Capitalisation:	£2.10b
VWAP:	4,468.9054p
Shares in Issue:	46.99m

Sector: Construction

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Higher Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Morgan Sindall Group (MGNS) Latest Trades
Sell*	52	4,470.00p	SI Trade Suspected SELL Trade	16:49:35 - 21-Nov-25
Sell*	969	4,470.00p	Automatic Execution	16:35:47 - 21-Nov-25
Sell*	244	4,470.00p	Automatic Execution	16:35:47 - 21-Nov-25
Sell*	2	4,470.00p	SI Trade	16:35:03 - 21-Nov-25
Sell*	22	4,470.00p	SI Trade	16:35:03 - 21-Nov-25
Sell*	61	4,470.00p	SI Trade	16:35:03 - 21-Nov-25
Sell*	23,274	4,470.00p	Uncrossing Trade	16:35:03 - 21-Nov-25
Sell*	8	4,475.00p	Automatic Execution	16:29:47 - 21-Nov-25
Sell*	6	4,475.00p	Automatic Execution	16:29:47 - 21-Nov-25
Sell*	11	4,475.00p	Automatic Execution	16:29:41 - 21-Nov-25

See more Morgan Sindall Group trades

Morgan Sindall Group (MGNS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Nov 2025 (Fri)	4,445.00	4,515.00	4,420.00	4,470.00	186,496
20th Nov 2025 (Thu)	4,425.00	4,505.00	4,425.00	4,470.00	111,246
19th Nov 2025 (Wed)	4,365.00	4,420.00	4,295.00	4,400.00	145,670
18th Nov 2025 (Tue)	4,205.00	4,360.00	4,205.00	4,305.00	129,904
17th Nov 2025 (Mon)	4,410.00	4,455.00	4,345.00	4,375.00	38,995
14th Nov 2025 (Fri)	4,385.00	4,445.00	4,330.00	4,405.00	64,546
13th Nov 2025 (Thu)	4,445.00	4,510.00	4,440.00	4,440.00	126,166
12th Nov 2025 (Wed)	4,470.00	4,505.00	4,435.00	4,460.00	114,128
11th Nov 2025 (Tue)	4,485.00	4,505.00	4,440.00	4,485.00	57,885
10th Nov 2025 (Mon)	4,440.00	4,470.00	4,400.00	4,460.00	116,633
7th Nov 2025 (Fri)	4,475.00	4,495.00	4,340.00	4,385.00	135,408
6th Nov 2025 (Thu)	4,555.00	4,570.00	4,480.00	4,480.00	74,607
5th Nov 2025 (Wed)	4,580.00	4,585.00	4,515.00	4,575.00	83,296
4th Nov 2025 (Tue)	4,590.00	4,600.00	4,525.00	4,555.00	56,190
3rd Nov 2025 (Mon)	4,650.00	4,655.00	4,565.00	4,595.00	33,462
31st Oct 2025 (Fri)	4,650.00	4,695.00	4,640.00	4,650.00	75,312
30th Oct 2025 (Thu)	4,745.00	4,745.00	4,635.00	4,655.00	48,906
29th Oct 2025 (Wed)	4,795.00	4,795.00	4,680.00	4,690.00	51,283
28th Oct 2025 (Tue)	4,700.00	4,755.00	4,680.00	4,755.00	58,401
27th Oct 2025 (Mon)	4,920.00	4,920.00	4,695.00	4,750.00	168,726
24th Oct 2025 (Fri)	4,890.00	4,890.00	4,625.00	4,725.00	55,012
23rd Oct 2025 (Thu)	4,510.00	4,915.00	4,510.00	4,700.00	216,416
22nd Oct 2025 (Wed)	4,880.00	4,880.00	4,685.00	4,710.00	47,676

See more Morgan Sindall Group price history

Date	Source	Headline
Morgan Sindall Group (MGNS) Regulatory News
12th Nov 2025 4:07 pm	RNS	Director/PDMR Shareholding
3rd Nov 2025 10:58 am	RNS	Total Voting Rights
20th Oct 2025 11:24 am	RNS	Block listing Interim Review
20th Oct 2025 9:32 am	RNS	Director/PDMR Shareholding
2nd Oct 2025 7:00 am	RNS	Trading Update and Outlook for 2025
1st Oct 2025 9:05 am	RNS	Total Voting Rights
1st Sep 2025 8:59 am	RNS	Total Voting Rights
4th Aug 2025 3:09 pm	RNS	Director/PDMR Shareholding
1st Aug 2025 7:00 am	RNS	Total Voting Rights
29th Jul 2025 7:00 am	RNS	Results For the Half Year (HY) Ended 30 June 2025

See more Morgan Sindall Group regulatory news

FTSE 100 Latest

Value9,539.71

Change12.06