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	4,655.00p on 24-12-2025 at 19:40:07
Change	-45.00p -0.96%
Buy	4,680.00p
Sell	4,660.00p

Last Trade:	Sell 5,473.00 at 4,655.00p
Day's Volume:	11,677
Last Close:	4,655.00p
Open:	4,695.00p
ISIN:	GB0008085614

Day's Range	4,655.00p - 4,710.00p
52wk Range:	2,900.00p - 4,985.00p
Market Capitalisation:	£2.19b
VWAP:	4,670.65378p
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*	5,473	4,655.00p	Uncrossing Trade	12:35:29 - 24-Dec-25
Buy*	237	4,669.361p	Suspected BUY Trade	12:29:08 - 24-Dec-25
Sell*	28	4,670.00p	Automatic Execution	12:26:55 - 24-Dec-25
Sell*	19	4,670.00p	Automatic Execution	12:26:09 - 24-Dec-25
Sell*	41	4,670.00p	Automatic Execution	12:26:09 - 24-Dec-25
Sell*	64	4,670.00p	Automatic Execution	12:26:09 - 24-Dec-25
Sell*	1	4,670.00p	Automatic Execution	12:26:09 - 24-Dec-25
Buy*	202	4,675.00p	Automatic Execution	12:26:06 - 24-Dec-25
Buy*	202	4,675.00p	Automatic Execution	12:26:06 - 24-Dec-25
Unknown*	0	4,680.00p	SI Trade	12:20:38 - 24-Dec-25

See more Morgan Sindall Group trades

Morgan Sindall Group (MGNS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Dec 2025 (Wed)	4,695.00	4,710.00	4,655.00	4,655.00	11,677
23rd Dec 2025 (Tue)	4,795.00	4,795.00	4,660.00	4,700.00	48,151
22nd Dec 2025 (Mon)	4,860.00	4,860.00	4,655.00	4,715.00	30,182
19th Dec 2025 (Fri)	4,905.00	4,905.00	4,650.00	4,695.00	88,340
18th Dec 2025 (Thu)	4,455.00	4,695.00	4,455.00	4,690.00	63,290
17th Dec 2025 (Wed)	4,715.00	4,715.00	4,630.00	4,640.00	93,468
16th Dec 2025 (Tue)	4,520.00	4,780.00	4,520.00	4,630.00	86,306
15th Dec 2025 (Mon)	4,650.00	4,760.00	4,645.00	4,740.00	44,945
12th Dec 2025 (Fri)	4,665.00	4,745.00	4,620.00	4,620.00	67,863
11th Dec 2025 (Thu)	4,880.00	4,880.00	4,620.00	4,635.00	109,482
10th Dec 2025 (Wed)	4,845.00	4,875.00	4,665.00	4,665.00	203,761
9th Dec 2025 (Tue)	4,605.00	4,855.00	4,605.00	4,845.00	125,395
8th Dec 2025 (Mon)	4,790.00	4,825.00	4,770.00	4,825.00	86,762
5th Dec 2025 (Fri)	4,580.00	4,865.00	4,580.00	4,780.00	189,991
4th Dec 2025 (Thu)	4,705.00	4,810.00	4,705.00	4,800.00	92,831
3rd Dec 2025 (Wed)	4,655.00	4,730.00	4,655.00	4,725.00	143,030
2nd Dec 2025 (Tue)	4,785.00	4,785.00	4,680.00	4,685.00	84,477
1st Dec 2025 (Mon)	4,785.00	4,785.00	4,645.00	4,705.00	133,861
28th Nov 2025 (Fri)	4,655.00	4,755.00	4,655.00	4,750.00	72,167
27th Nov 2025 (Thu)	4,650.00	4,710.00	4,630.00	4,705.00	104,470
26th Nov 2025 (Wed)	4,570.00	4,650.00	4,535.00	4,650.00	161,815
25th Nov 2025 (Tue)	4,510.00	4,580.00	4,500.00	4,565.00	186,427

See more Morgan Sindall Group price history

Date	Source	Headline
Morgan Sindall Group (MGNS) Regulatory News
16th Dec 2025 10:16 am	RNS	Additional Listing
2nd Dec 2025 9:12 am	RNS	Total Voting Rights
25th Nov 2025 4:14 pm	RNS	Holding(s) in Company
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

See more Morgan Sindall Group regulatory news

FTSE 100 Latest

Value9,870.68

Change-18.54