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	5,530.00p on 20-02-2026 at 19:40:08
Change	150.00p 2.79%
Buy	5,530.00p
Sell	5,500.00p

Last Trade:	Buy 805.00 at 5,454.436p
Day's Volume:	60,433
Last Close:	5,530.00p
Open:	5,450.00p
ISIN:	GB0008085614

Day's Range	5,380.00p - 5,530.00p
52wk Range:	2,900.00p - 5,540.00p
Market Capitalisation:	£2.60b
VWAP:	5,481.1611p
Shares in Issue:	47.00m

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
Buy*	805	5,454.436p	SI Trade Negotiated Trade	16:47:07 - 20-Feb-26
Sell*	69	5,510.00p	Automatic Execution	16:29:55 - 20-Feb-26
Sell*	43	5,510.00p	Automatic Execution	16:29:55 - 20-Feb-26
Sell*	2	5,510.00p	Automatic Execution	16:29:55 - 20-Feb-26
Sell*	84	5,510.00p	Automatic Execution	16:29:55 - 20-Feb-26
Sell*	38	5,510.00p	Automatic Execution	16:29:55 - 20-Feb-26
Sell*	34	5,510.00p	Automatic Execution	16:29:55 - 20-Feb-26
Buy*	11	5,510.366p	Ordinary	16:27:31 - 20-Feb-26
Buy*	18	5,520.00p	Automatic Execution	16:26:34 - 20-Feb-26
Buy*	49	5,520.00p	Automatic Execution	16:26:22 - 20-Feb-26

See more Morgan Sindall Group trades

Morgan Sindall Group (MGNS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Feb 2026 (Fri)	5,450.00	5,530.00	5,380.00	5,530.00	60,433
19th Feb 2026 (Thu)	5,440.00	5,440.00	5,330.00	5,380.00	42,856
18th Feb 2026 (Wed)	5,500.00	5,500.00	5,340.00	5,410.00	85,731
17th Feb 2026 (Tue)	5,230.00	5,400.00	5,230.00	5,380.00	80,704
16th Feb 2026 (Mon)	5,450.00	5,450.00	5,370.00	5,400.00	179,978
13th Feb 2026 (Fri)	5,540.00	5,540.00	5,300.00	5,400.00	412,977
12th Feb 2026 (Thu)	5,420.00	5,480.00	5,260.00	5,310.00	356,059
11th Feb 2026 (Wed)	4,990.00	5,060.00	4,920.00	5,050.00	108,381
10th Feb 2026 (Tue)	5,100.00	5,100.00	4,975.00	5,000.00	41,281
9th Feb 2026 (Mon)	5,020.00	5,100.00	4,935.00	5,010.00	45,499
6th Feb 2026 (Fri)	4,905.00	5,050.00	4,835.00	5,030.00	44,952
5th Feb 2026 (Thu)	4,990.00	5,000.00	4,915.00	4,935.00	106,128
4th Feb 2026 (Wed)	5,020.00	5,090.00	4,940.00	4,990.00	42,787
3rd Feb 2026 (Tue)	5,190.00	5,190.00	4,940.00	4,980.00	102,116
2nd Feb 2026 (Mon)	4,950.00	5,100.00	4,900.00	5,100.00	94,379
30th Jan 2026 (Fri)	4,900.00	4,980.00	4,900.00	4,930.00	132,333
29th Jan 2026 (Thu)	4,950.00	4,950.00	4,880.00	4,900.00	51,865
28th Jan 2026 (Wed)	4,995.00	4,995.00	4,880.00	4,880.00	56,480
27th Jan 2026 (Tue)	4,930.00	4,960.00	4,895.00	4,960.00	48,804
26th Jan 2026 (Mon)	4,950.00	4,950.00	4,870.00	4,915.00	39,483
23rd Jan 2026 (Fri)	4,950.00	4,950.00	4,860.00	4,890.00	46,958
22nd Jan 2026 (Thu)	4,870.00	4,940.00	4,850.00	4,910.00	97,857
21st Jan 2026 (Wed)	4,945.00	4,945.00	4,760.00	4,835.00	103,186

See more Morgan Sindall Group price history

Date	Source	Headline
Morgan Sindall Group (MGNS) Regulatory News
12th Feb 2026 7:00 am	RNS	Trading and Outlook for 2026
2nd Feb 2026 9:13 am	RNS	Total Voting Rights
19th Jan 2026 7:00 am	RNS	Notice of Full Year Results
2nd Jan 2026 11:09 am	RNS	Total Voting Rights
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

See more Morgan Sindall Group regulatory news

FTSE 100 Latest

Value10,686.89

Change59.85