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	4,805.00p on 08-12-2025 at 11:52:40
Change	25.00p 0.52%
Buy	4,815.00p
Sell	4,805.00p

Last Trade:	Sell 1.00 at 4,805.00p
Day's Volume:	11,221
Last Close:	4,780.00p
Open:	4,790.00p
ISIN:	GB0008085614

Day's Range	4,770.00p - 4,815.00p
52wk Range:	2,900.00p - 4,985.00p
Market Capitalisation:	£2.26b
VWAP:	4,791.14727p
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*	1	4,805.00p	Automatic Execution	11:52:40 - 08-Dec-25
Sell*	33	4,810.00p	Automatic Execution	11:49:28 - 08-Dec-25
Sell*	33	4,810.00p	Automatic Execution	11:49:15 - 08-Dec-25
Buy*	39	4,813.25p	Ordinary	11:47:12 - 08-Dec-25
Sell*	2	4,810.00p	Automatic Execution	11:46:14 - 08-Dec-25
Sell*	94	4,810.00p	SI Trade	11:46:13 - 08-Dec-25
Sell*	39	4,812.2445p	Ordinary	11:45:38 - 08-Dec-25
Sell*	37	4,812.148p	Ordinary	11:44:11 - 08-Dec-25
Sell*	45	4,812.943p	Ordinary	11:42:01 - 08-Dec-25
Buy*	2	4,815.00p	Automatic Execution	11:35:16 - 08-Dec-25

See more Morgan Sindall Group trades

Morgan Sindall Group (MGNS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Dec 2025 (Mon)	4,790.00	4,815.00	4,770.00	4,780.00	11,221
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
24th Nov 2025 (Mon)	4,455.00	4,540.00	4,455.00	4,490.00	225,677
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

See more Morgan Sindall Group price history

Date	Source	Headline
Morgan Sindall Group (MGNS) Regulatory News
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
4th Aug 2025 3:09 pm	RNS	Director/PDMR Shareholding

See more Morgan Sindall Group regulatory news

FTSE 100 Latest

Value9,665.70

Change-1.31