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	4,375.00p on 18-06-2025 at 10:38:17
Change	-25.00p -0.57%
Buy	4,385.00p
Sell	4,375.00p
Buy / Sell MGNS Shares

Last Trade:	Sell 2.00 at 4,375.00p
Day's Volume:	57,090
Last Close:	4,400.00p
Open:	4,445.00p
ISIN:	GB0008085614

Day's Range	4,360.00p - 4,450.00p
52wk Range:	2,490.00p - 4,535.00p
Market Capitalisation:	£2,046m
VWAP:	4,405.9967p
Shares in Issue:	47m

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*	2	4,375.00p	SI Trade	11:38:17 - 18-Jun-25
Sell*	4	4,375.00p	Automatic Execution	11:38:17 - 18-Jun-25
Sell*	54	4,375.00p	Automatic Execution	11:38:17 - 18-Jun-25
Buy*	7	4,380.00p	Automatic Execution	11:33:34 - 18-Jun-25
Buy*	130	4,380.00p	SI Trade	11:33:34 - 18-Jun-25
Buy*	23	4,380.00p	Automatic Execution	11:33:26 - 18-Jun-25
Buy*	60	4,380.00p	Automatic Execution	11:33:26 - 18-Jun-25
Buy*	100	4,380.783p	Suspected BUY Trade	11:33:14 - 18-Jun-25
Unknown*	130	4,380.00p	SI Trade	11:33:12 - 18-Jun-25
Sell*	59	4,380.00p	Automatic Execution	11:32:55 - 18-Jun-25

See more Morgan Sindall Group trades

Morgan Sindall Group (MGNS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Jun 2025 (Tue)	4,335.00	4,535.00	4,145.00	4,400.00	429,666
16th Jun 2025 (Mon)	3,705.00	3,855.00	3,705.00	3,840.00	56,164
13th Jun 2025 (Fri)	3,820.00	3,820.00	3,755.00	3,775.00	53,161
12th Jun 2025 (Thu)	3,805.00	3,850.00	3,790.00	3,850.00	52,872
11th Jun 2025 (Wed)	3,895.00	3,895.00	3,795.00	3,820.00	47,609
10th Jun 2025 (Tue)	3,745.00	3,830.00	3,745.00	3,805.00	70,301
9th Jun 2025 (Mon)	3,845.00	3,845.00	3,720.00	3,780.00	57,731
6th Jun 2025 (Fri)	3,840.00	3,840.00	3,755.00	3,755.00	29,666
5th Jun 2025 (Thu)	3,875.00	3,875.00	3,740.00	3,765.00	60,359
4th Jun 2025 (Wed)	3,795.00	3,800.00	3,765.00	3,770.00	64,010
3rd Jun 2025 (Tue)	3,960.00	3,960.00	3,740.00	3,770.00	71,631
2nd Jun 2025 (Mon)	3,885.00	3,910.00	3,810.00	3,850.00	231,940
30th May 2025 (Fri)	3,835.00	3,890.00	3,835.00	3,875.00	183,641
29th May 2025 (Thu)	3,800.00	3,900.00	3,800.00	3,845.00	34,015
28th May 2025 (Wed)	3,800.00	3,865.00	3,800.00	3,865.00	118,684
27th May 2025 (Tue)	3,820.00	3,865.00	3,800.00	3,810.00	250,499
26th May 2025 (Mon)	3,815.00	3,815.00	3,815.00	3,815.00	0
23rd May 2025 (Fri)	3,895.00	3,895.00	3,755.00	3,815.00	247,525
22nd May 2025 (Thu)	3,765.00	3,810.00	3,750.00	3,810.00	97,138
21st May 2025 (Wed)	3,745.00	3,790.00	3,730.00	3,785.00	105,381
20th May 2025 (Tue)	3,815.00	3,815.00	3,700.00	3,755.00	109,603
19th May 2025 (Mon)	3,660.00	3,730.00	3,660.00	3,715.00	98,960

See more Morgan Sindall Group price history

Date	Source	Headline
Morgan Sindall Group (MGNS) Regulatory News
17th Jun 2025 7:00 am	RNS	Trading Update and Outlook for 2025
16th Jun 2025 1:55 pm	RNS	Director/PDMR Shareholding
2nd Jun 2025 3:45 pm	RNS	Total Voting Rights
2nd Jun 2025 11:14 am	RNS	Company Secretary Change
8th May 2025 8:36 am	RNS	Additional Listing
7th May 2025 2:30 pm	RNS	Holding(s) in Company
1st May 2025 12:42 pm	RNS	Result of AGM
1st May 2025 9:30 am	RNS	Total Voting Rights
1st May 2025 7:00 am	RNS	Trading Update
22nd Apr 2025 2:00 pm	RNS	Company Secretary Change

See more Morgan Sindall Group regulatory news

FTSE 100 Latest

Value8,832.90

Change-1.13