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	4,844.00p on 21-07-2026 at 18:15:06
Change	106.00p 2.24%
Buy	4,824.00p
Sell	4,816.00p

Last Trade:	Unknown 2,056.00 at 4,844.00p
Day's Volume:	60,339
Last Close:	4,844.00p
Open:	4,514.00p
ISIN:	GB0008085614

Day's Range	4,514.00p - 4,844.00p
52wk Range:	3,915.00p - 5,730.00p
Market Capitalisation:	£2.26b
VWAP:	4,802.09451p
Shares in Issue:	46.66m

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
Unknown*	2,056	4,844.00p	OTC Trade	17:24:56 - 21-Jul-26
Unknown*	150	4,844.00p	OTC Trade	17:09:26 - 21-Jul-26
Buy*	259	4,808.361p	SI Trade Negotiated Trade	16:47:04 - 21-Jul-26
Buy*	78	4,844.00p	Automatic Execution	16:35:11 - 21-Jul-26
Buy*	37	4,844.00p	SI Trade	16:35:09 - 21-Jul-26
Buy*	224	4,844.00p	SI Trade	16:35:09 - 21-Jul-26
Buy*	26,108	4,844.00p	Suspected BUY Trade	16:35:09 - 21-Jul-26
Sell*	2	4,818.00p	Automatic Execution	16:29:33 - 21-Jul-26
Sell*	19	4,820.00p	Automatic Execution	16:29:33 - 21-Jul-26
Sell*	16	4,820.00p	Automatic Execution	16:29:33 - 21-Jul-26

See more Morgan Sindall Group trades

Morgan Sindall Group (MGNS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
17th Jul 2026 (Fri)	4,700.00	4,766.00	4,684.00	4,742.00	71,390
16th Jul 2026 (Thu)	4,780.00	4,780.00	4,686.00	4,766.00	102,052
15th Jul 2026 (Wed)	4,666.00	4,740.00	4,600.00	4,736.00	88,420
14th Jul 2026 (Tue)	4,718.00	4,720.00	4,618.00	4,652.00	86,490
13th Jul 2026 (Mon)	4,726.00	4,756.00	4,688.00	4,742.00	71,704
10th Jul 2026 (Fri)	5,000.00	5,000.00	4,754.00	4,788.00	256,487
9th Jul 2026 (Thu)	4,858.00	4,934.00	4,814.00	4,882.00	109,305
8th Jul 2026 (Wed)	4,934.00	4,934.00	4,742.00	4,812.00	106,515
7th Jul 2026 (Tue)	5,050.00	5,080.00	4,958.00	4,980.00	99,751
6th Jul 2026 (Mon)	5,000.00	5,080.00	4,990.00	5,050.00	58,391
3rd Jul 2026 (Fri)	5,060.00	5,110.00	5,035.00	5,085.00	96,881
2nd Jul 2026 (Thu)	4,976.00	5,070.00	4,944.00	5,015.00	87,035
1st Jul 2026 (Wed)	4,950.00	4,976.00	4,868.00	4,976.00	135,159
30th Jun 2026 (Tue)	5,110.00	5,110.00	4,860.00	4,916.00	116,801
29th Jun 2026 (Mon)	5,180.00	5,180.00	4,854.00	4,882.00	194,063
26th Jun 2026 (Fri)	4,922.00	4,970.00	4,898.00	4,948.00	72,582
25th Jun 2026 (Thu)	4,800.00	5,020.00	4,800.00	4,944.00	134,026
24th Jun 2026 (Wed)	4,800.00	4,872.00	4,708.00	4,872.00	118,421
23rd Jun 2026 (Tue)	4,658.00	4,734.00	4,642.00	4,722.00	119,065
22nd Jun 2026 (Mon)	4,900.00	4,900.00	4,608.00	4,756.00	77,809

See more Morgan Sindall Group price history

Date	Source	Headline
Morgan Sindall Group (MGNS) Regulatory News
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
12th Jun 2026 10:25 am	RNS	Director/PDMR Shareholding
4th Jun 2026 11:43 am	RNS	Director/PDMR Shareholding
3rd Jun 2026 11:56 am	RNS	Director/PDMR Shareholding
1st Jun 2026 9:27 am	RNS	Total Voting Rights
27th May 2026 1:29 pm	RNS	Admission to Trading
20th May 2026 11:35 am	RNS	Issue of Equity

See more Morgan Sindall Group regulatory news

FTSE 100 Latest

Value10,585.91

Change61.15