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	4,542.00p on 29-05-2026 at 18:05:05
Change	42.00p 0.93%
Buy	4,554.00p
Sell	4,546.00p

Last Trade:	Sell 19,787.00 at 4,529.44p
Day's Volume:	335,077
Last Close:	4,542.00p
Open:	4,532.00p
ISIN:	GB0008085614

Day's Range	4,506.00p - 4,584.00p
52wk Range:	3,705.00p - 5,730.00p
Market Capitalisation:	£2.12b
VWAP:	4,537.73917p
Shares in Issue:	46.65m

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*	19,787	4,529.44p	SI Trade	17:09:34 - 29-May-26
Sell*	154	4,542.00p	SI Trade	16:35:27 - 29-May-26
Sell*	21	4,542.00p	SI Trade	16:35:27 - 29-May-26
Sell*	57	4,542.00p	SI Trade	16:35:27 - 29-May-26
Sell*	63	4,542.00p	SI Trade	16:35:27 - 29-May-26
Sell*	85,540	4,542.00p	Uncrossing Trade	16:35:27 - 29-May-26
Buy*	36	4,554.00p	Automatic Execution	16:29:53 - 29-May-26
Buy*	33	4,554.00p	Automatic Execution	16:29:53 - 29-May-26
Buy*	52	4,551.00p	SI Trade	16:29:39 - 29-May-26
Unknown*	57	4,551.00p	SI Trade	16:29:36 - 29-May-26

See more Morgan Sindall Group trades

Morgan Sindall Group (MGNS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th May 2026 (Fri)	4,532.00	4,584.00	4,506.00	4,542.00	335,077
28th May 2026 (Thu)	4,362.00	4,570.00	4,362.00	4,500.00	83,594
27th May 2026 (Wed)	4,360.00	4,634.00	4,360.00	4,580.00	90,893
26th May 2026 (Tue)	4,590.00	4,614.00	4,542.00	4,560.00	87,269
25th May 2026 (Mon)	4,480.00	4,480.00	4,480.00	4,480.00	0
22nd May 2026 (Fri)	4,580.00	4,580.00	4,430.00	4,480.00	100,730
21st May 2026 (Thu)	4,462.00	4,504.00	4,402.00	4,424.00	130,522
20th May 2026 (Wed)	4,572.00	4,572.00	4,350.00	4,472.00	174,714
19th May 2026 (Tue)	4,432.00	4,432.00	4,322.00	4,366.00	125,211
18th May 2026 (Mon)	4,700.00	4,700.00	4,352.00	4,352.00	121,118
15th May 2026 (Fri)	4,636.00	4,636.00	4,474.00	4,526.00	500,146
14th May 2026 (Thu)	4,700.00	4,700.00	4,554.00	4,632.00	115,879
13th May 2026 (Wed)	4,828.00	4,828.00	4,606.00	4,670.00	362,982
12th May 2026 (Tue)	4,734.00	4,734.00	4,630.00	4,658.00	332,120
11th May 2026 (Mon)	4,512.00	4,732.00	4,512.00	4,724.00	129,698
8th May 2026 (Fri)	4,744.00	4,828.00	4,724.00	4,736.00	76,569
7th May 2026 (Thu)	4,806.00	4,850.00	4,758.00	4,758.00	134,215
6th May 2026 (Wed)	4,696.00	4,834.00	4,680.00	4,774.00	196,076
5th May 2026 (Tue)	4,622.00	4,704.00	4,592.00	4,636.00	110,026
4th May 2026 (Mon)	4,650.00	4,650.00	4,650.00	4,650.00	0
1st May 2026 (Fri)	4,720.00	4,720.00	4,646.00	4,650.00	20,955

See more Morgan Sindall Group price history

Date	Source	Headline
Morgan Sindall Group (MGNS) Regulatory News
27th May 2026 1:29 pm	RNS	Admission to Trading
20th May 2026 11:35 am	RNS	Issue of Equity
7th May 2026 12:38 pm	RNS	Result of AGM
1st May 2026 1:33 pm	RNS	Director/PDMR Shareholding
1st May 2026 10:57 am	RNS	Total Voting Rights
20th Apr 2026 3:44 pm	RNS	Holding(s) in Company
16th Apr 2026 4:09 pm	RNS	Holding(s) in Company
16th Apr 2026 7:00 am	RNS	Trading and Outlook for 2026
14th Apr 2026 2:18 pm	RNS	Admission to Trading
1st Apr 2026 9:53 am	RNS	Total Voting Rights

See more Morgan Sindall Group regulatory news

FTSE 100 Latest

Value10,409.28

Change-16.68