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	4,526.00p on 15-05-2026 at 18:25:04
Change	-106.00p -2.29%
Buy	4,528.00p
Sell	4,522.00p

Last Trade:	Buy 80.00 at 4,526.00p
Day's Volume:	500,146
Last Close:	4,526.00p
Open:	4,636.00p
ISIN:	GB0008085614

Day's Range	4,474.00p - 4,636.00p
52wk Range:	3,660.00p - 5,730.00p
Market Capitalisation:	£2.11b
VWAP:	4,552.43306p
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
Buy*	80	4,526.00p	SI Trade Negotiated Trade	16:48:30 - 15-May-26
Buy*	1,513	4,512.812p	SI Trade Negotiated Trade	16:47:07 - 15-May-26
Sell*	139	4,526.00p	SI Trade	16:35:05 - 15-May-26
Sell*	158	4,526.00p	Automatic Execution	16:35:05 - 15-May-26
Sell*	26,758	4,526.00p	Uncrossing Trade	16:35:05 - 15-May-26
Buy*	24	4,526.00p	Automatic Execution	16:29:39 - 15-May-26
Sell*	6	4,520.00p	Automatic Execution	16:29:27 - 15-May-26
Sell*	23	4,520.00p	Automatic Execution	16:29:27 - 15-May-26
Buy*	21	4,524.00p	Automatic Execution	16:29:27 - 15-May-26
Buy*	39	4,524.00p	Automatic Execution	16:29:27 - 15-May-26

See more Morgan Sindall Group trades

Morgan Sindall Group (MGNS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
30th Apr 2026 (Thu)	4,700.00	4,700.00	4,554.00	4,684.00	63,247
29th Apr 2026 (Wed)	4,786.00	4,786.00	4,582.00	4,582.00	51,749
28th Apr 2026 (Tue)	4,758.00	4,758.00	4,656.00	4,676.00	81,153
27th Apr 2026 (Mon)	4,818.00	4,836.00	4,718.00	4,738.00	60,675
24th Apr 2026 (Fri)	4,894.00	4,894.00	4,796.00	4,818.00	72,088
23rd Apr 2026 (Thu)	4,876.00	4,888.00	4,822.00	4,862.00	57,124
22nd Apr 2026 (Wed)	4,950.00	4,950.00	4,888.00	4,922.00	67,500
21st Apr 2026 (Tue)	4,800.00	4,934.00	4,800.00	4,894.00	80,141
20th Apr 2026 (Mon)	4,800.00	4,928.00	4,800.00	4,890.00	59,142
17th Apr 2026 (Fri)	4,750.00	4,958.00	4,750.00	4,940.00	203,028
16th Apr 2026 (Thu)	4,850.00	4,978.00	4,788.00	4,808.00	214,531

See more Morgan Sindall Group price history

Date	Source	Headline
Morgan Sindall Group (MGNS) Regulatory News
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
26th Mar 2026 1:27 pm	RNS	Holding(s) in Company
24th Mar 2026 12:56 pm	RNS	Annual Financial Report

See more Morgan Sindall Group regulatory news

FTSE 100 Latest

Value10,195.37

Change-177.56