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	4,040.00p on 30-10-2026 at 08:57:07
Change	-32.00p -0.79%
Buy	4,044.00p
Sell	4,036.00p

Last Trade:	Sell 2.00 at 4,038.00p
Day's Volume:	13,393
Last Close:	4,072.00p
Open:	4,000.00p
ISIN:	GB0008085614

Day's Range	4,000.00p - 4,040.00p
52wk Range:	3,816.00p - 5,730.00p
Market Capitalisation:	£1.92b
VWAP:	4,028.28289p
Shares in Issue:	47.45m

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	4,038.00p	SI Trade	08:50:58 - 30-Oct-26
Buy*	3	4,040.00p	SI Trade	08:50:58 - 30-Oct-26
Sell*	50	4,038.80p	Ordinary	08:50:03 - 30-Oct-26
Unknown*	4	4,040.00p	SI Trade	08:48:27 - 30-Oct-26
Buy*	4	4,038.00p	SI Trade	08:47:23 - 30-Oct-26
Buy*	1	4,042.00p	SI Trade	08:45:27 - 30-Oct-26
Sell*	21	4,038.00p	SI Trade	08:44:42 - 30-Oct-26
Buy*	22	4,040.00p	SI Trade	08:44:42 - 30-Oct-26
Buy*	36	4,040.00p	Automatic Execution	08:41:37 - 30-Oct-26
Buy*	3	4,040.00p	Automatic Execution	08:41:37 - 30-Oct-26

See more Morgan Sindall Group trades

Morgan Sindall Group (MGNS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Oct 2026 (Fri)	4,000.00	4,040.00	4,000.00	4,072.00	13,393
29th Oct 2026 (Thu)	4,026.00	4,082.00	4,004.00	4,072.00	67,375
28th Oct 2026 (Wed)	4,086.00	4,114.00	4,026.00	4,032.00	47,998
27th Oct 2026 (Tue)	3,952.00	4,062.00	3,952.00	4,054.00	46,248
26th Oct 2026 (Mon)	4,060.00	4,060.00	3,924.00	3,968.00	335,546
23rd Oct 2026 (Fri)	3,870.00	3,886.00	3,826.00	3,876.00	109,736
22nd Oct 2026 (Thu)	4,076.00	4,076.00	3,822.00	3,856.00	320,253
21st Oct 2026 (Wed)	3,906.00	3,936.00	3,872.00	3,892.00	137,485
20th Oct 2026 (Tue)	3,898.00	3,940.00	3,816.00	3,900.00	86,720
19th Oct 2026 (Mon)	3,950.00	3,950.00	3,878.00	3,904.00	39,564
16th Oct 2026 (Fri)	3,940.00	3,974.00	3,912.00	3,956.00	66,210
15th Oct 2026 (Thu)	3,850.00	3,938.00	3,820.00	3,912.00	312,128
14th Oct 2026 (Wed)	4,000.00	4,008.00	3,878.00	3,878.00	125,219
13th Oct 2026 (Tue)	4,300.00	4,300.00	3,954.00	3,954.00	98,502
12th Oct 2026 (Mon)	4,086.00	4,124.00	4,062.00	4,106.00	34,786
9th Oct 2026 (Fri)	4,106.00	4,138.00	4,080.00	4,086.00	138,145
8th Oct 2026 (Thu)	4,016.00	4,124.00	4,000.00	4,068.00	64,588
7th Oct 2026 (Wed)	4,150.00	4,204.00	4,078.00	4,078.00	155,956
6th Oct 2026 (Tue)	4,170.00	4,200.00	4,150.00	4,200.00	111,088
5th Oct 2026 (Mon)	4,138.00	4,188.00	4,138.00	4,172.00	131,386
2nd Oct 2026 (Fri)	4,214.00	4,290.00	4,206.00	4,224.00	65,775
1st Oct 2026 (Thu)	4,308.00	4,308.00	4,146.00	4,208.00	86,383
30th Sep 2026 (Wed)	4,398.00	4,422.00	4,298.00	4,332.00	149,484

See more Morgan Sindall Group price history

Date	Source	Headline
Morgan Sindall Group (MGNS) Regulatory News
15th Oct 2026 2:42 pm	RNS	Holding(s) in Company
13th Oct 2026 2:44 pm	RNS	Admission to Trading
7th Oct 2026 10:02 am	RNS	Issue of Equity
1st Oct 2026 4:10 pm	RNS	Total Voting Rights
15th Sep 2026 3:20 pm	RNS	Admission to Trading
1st Sep 2026 10:10 am	RNS	Total Voting Rights
26th Aug 2026 2:44 pm	RNS	Director/PDMR Shareholding
26th Aug 2026 2:43 pm	RNS	Director/PDMR Shareholding
18th Aug 2026 12:44 pm	RNS	Admission to Trading
5th Aug 2026 11:18 am	RNS	Issue of Equity

See more Morgan Sindall Group regulatory news

FTSE 100 Latest

Value10,764.83

Change42.76