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	4,504.00p on 18-08-2026 at 07:16:31
Change	-14.00p -0.31%
Buy	4,510.00p
Sell	4,498.00p

Last Trade:	Sell 10.00 at 4,500.00p
Day's Volume:	3,263
Last Close:	4,518.00p
Open:	4,550.00p
ISIN:	GB0008085614

Day's Range	4,488.00p - 4,550.00p
52wk Range:	3,915.00p - 5,730.00p
Market Capitalisation:	£2.10b
VWAP:	4,499.68566p
Shares in Issue:	46.74m

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*	10	4,500.00p	SI Trade	08:15:43 - 18-Aug-26
Sell*	8	4,504.00p	Automatic Execution	08:15:33 - 18-Aug-26
Sell*	10	4,504.00p	Automatic Execution	08:15:33 - 18-Aug-26
Sell*	32	4,504.00p	Automatic Execution	08:15:33 - 18-Aug-26
Buy*	1	4,516.00p	SI Trade	08:15:13 - 18-Aug-26
Sell*	28	4,508.00p	Automatic Execution	08:11:58 - 18-Aug-26
Sell*	8	4,508.00p	Automatic Execution	08:11:58 - 18-Aug-26
Unknown*	0	4,518.00p	SI Trade	08:10:10 - 18-Aug-26
Sell*	29	4,506.00p	Automatic Execution	08:08:07 - 18-Aug-26
Sell*	11	4,506.00p	Automatic Execution	08:08:07 - 18-Aug-26

See more Morgan Sindall Group trades

Morgan Sindall Group (MGNS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Aug 2026 (Mon)	4,576.00	4,592.00	4,500.00	4,518.00	59,836
14th Aug 2026 (Fri)	4,530.00	4,582.00	4,504.00	4,576.00	59,094
13th Aug 2026 (Thu)	4,646.00	4,646.00	4,498.00	4,536.00	56,203
12th Aug 2026 (Wed)	4,474.00	4,544.00	4,402.00	4,502.00	100,364
11th Aug 2026 (Tue)	4,432.00	4,478.00	4,400.00	4,450.00	184,430
10th Aug 2026 (Mon)	4,480.00	4,538.00	4,452.00	4,452.00	326,182
7th Aug 2026 (Fri)	4,454.00	4,588.00	4,440.00	4,494.00	72,744
6th Aug 2026 (Thu)	4,252.00	4,474.00	4,252.00	4,468.00	87,250
5th Aug 2026 (Wed)	4,400.00	4,504.00	4,388.00	4,464.00	76,100
4th Aug 2026 (Tue)	4,406.00	4,440.00	4,358.00	4,400.00	133,149
3rd Aug 2026 (Mon)	4,540.00	4,572.00	4,358.00	4,380.00	187,184
31st Jul 2026 (Fri)	4,460.00	4,540.00	4,430.00	4,430.00	94,038
30th Jul 2026 (Thu)	4,202.00	4,488.00	4,202.00	4,460.00	95,192
29th Jul 2026 (Wed)	4,300.00	4,384.00	4,300.00	4,366.00	234,960
28th Jul 2026 (Tue)	4,352.00	4,536.00	4,326.00	4,334.00	108,814
27th Jul 2026 (Mon)	4,686.00	4,686.00	4,396.00	4,454.00	207,587
24th Jul 2026 (Fri)	4,760.00	4,786.00	4,506.00	4,506.00	125,755
23rd Jul 2026 (Thu)	4,828.00	5,005.00	4,760.00	4,760.00	115,313
22nd Jul 2026 (Wed)	5,000.00	5,000.00	4,716.00	4,984.00	105,962
21st Jul 2026 (Tue)	4,514.00	4,844.00	4,514.00	4,844.00	60,339
20th Jul 2026 (Mon)	4,720.00	4,810.00	4,700.00	4,738.00	85,102

See more Morgan Sindall Group price history

Date	Source	Headline
Morgan Sindall Group (MGNS) Regulatory News
5th Aug 2026 11:18 am	RNS	Issue of Equity
4th Aug 2026 10:19 am	RNS	Total Voting Rights
3rd Aug 2026 10:23 am	RNS	Total Voting Rights
31st Jul 2026 8:48 am	RNS	Director/PDMR Shareholding
28th Jul 2026 3:20 pm	RNS	Admission to Trading
23rd Jul 2026 7:00 am	RNS	RESULTS FOR THE HALF YEAR (HY) ENDED 30 JUNE 2026
2nd Jul 2026 7:00 am	RNS	Notice of Half Year Results
1st Jul 2026 9:36 am	RNS	Total Voting Rights
23rd Jun 2026 2:59 pm	RNS	Director/PDMR Shareholding
16th Jun 2026 1:05 pm	RNS	Admission to Trading

See more Morgan Sindall Group regulatory news

FTSE 100 Latest

Value10,723.52

Change3.22