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 21-01-2026 at 11:13:17
Change	-65.00p -1.33%
Buy	4,810.00p
Sell	4,800.00p

Last Trade:	Unknown 134.00 at 4,805.00p
Day's Volume:	12,052
Last Close:	4,870.00p
Open:	4,945.00p
ISIN:	GB0008085614

Day's Range	4,805.00p - 4,945.00p
52wk Range:	2,900.00p - 5,020.00p
Market Capitalisation:	£2.26b
VWAP:	4,855.15818p
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
Unknown*	134	4,805.00p	SI Trade	11:13:17 - 21-Jan-26
Sell*	12	4,800.00p	SI Trade	11:11:34 - 21-Jan-26
Sell*	17	4,805.00p	Automatic Execution	11:11:34 - 21-Jan-26
Sell*	19	4,805.00p	Automatic Execution	11:11:34 - 21-Jan-26
Sell*	26	4,805.00p	Automatic Execution	11:11:34 - 21-Jan-26
Sell*	87	4,815.00p	Automatic Execution	11:03:58 - 21-Jan-26
Sell*	19	4,815.00p	Automatic Execution	11:03:47 - 21-Jan-26
Unknown*	8	4,820.00p	SI Trade Negotiated Trade	10:55:00 - 21-Jan-26
Sell*	11	4,820.00p	Automatic Execution	10:54:50 - 21-Jan-26
Sell*	19	4,820.00p	Automatic Execution	10:54:50 - 21-Jan-26

See more Morgan Sindall Group trades

Morgan Sindall Group (MGNS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Jan 2026 (Wed)	4,945.00	4,945.00	4,805.00	4,870.00	12,052
20th Jan 2026 (Tue)	4,895.00	4,900.00	4,825.00	4,870.00	47,253
19th Jan 2026 (Mon)	5,020.00	5,020.00	4,895.00	4,965.00	47,473
16th Jan 2026 (Fri)	4,995.00	4,995.00	4,930.00	4,985.00	164,442
15th Jan 2026 (Thu)	4,820.00	4,960.00	4,770.00	4,960.00	66,412
14th Jan 2026 (Wed)	4,885.00	4,885.00	4,770.00	4,810.00	53,226
13th Jan 2026 (Tue)	4,945.00	4,945.00	4,810.00	4,840.00	69,274
12th Jan 2026 (Mon)	4,905.00	4,925.00	4,820.00	4,900.00	210,124
9th Jan 2026 (Fri)	4,850.00	4,945.00	4,800.00	4,925.00	380,544
8th Jan 2026 (Thu)	4,880.00	4,915.00	4,845.00	4,860.00	168,987
7th Jan 2026 (Wed)	4,995.00	4,995.00	4,735.00	4,900.00	115,068
6th Jan 2026 (Tue)	4,750.00	4,780.00	4,685.00	4,780.00	96,952
5th Jan 2026 (Mon)	4,740.00	4,800.00	4,660.00	4,745.00	240,335
2nd Jan 2026 (Fri)	4,795.00	4,795.00	4,550.00	4,635.00	93,421
1st Jan 2026 (Thu)	4,650.00	4,650.00	4,650.00	4,650.00	0
31st Dec 2025 (Wed)	4,795.00	4,795.00	4,625.00	4,650.00	13,164
30th Dec 2025 (Tue)	4,695.00	4,695.00	4,630.00	4,665.00	46,165
29th Dec 2025 (Mon)	4,700.00	4,700.00	4,620.00	4,650.00	31,251
26th Dec 2025 (Fri)	4,655.00	4,655.00	4,655.00	4,655.00	0
25th Dec 2025 (Thu)	4,655.00	4,655.00	4,655.00	4,655.00	0
24th Dec 2025 (Wed)	4,695.00	4,710.00	4,655.00	4,655.00	11,677
23rd Dec 2025 (Tue)	4,795.00	4,795.00	4,660.00	4,700.00	48,151
22nd Dec 2025 (Mon)	4,860.00	4,860.00	4,655.00	4,715.00	30,182

See more Morgan Sindall Group price history

Date	Source	Headline
Morgan Sindall Group (MGNS) Regulatory News
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
20th Oct 2025 9:32 am	RNS	Director/PDMR Shareholding
2nd Oct 2025 7:00 am	RNS	Trading Update and Outlook for 2025

See more Morgan Sindall Group regulatory news

FTSE 100 Latest

Value10,113.99

Change-12.79