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	4,208.00p on 25-09-2026 at 18:35:05
Change	-8.00p -0.19%
Buy	4,216.00p
Sell	4,214.00p

Last Trade:	Buy 39,035.00 at 4,208.00p
Day's Volume:	309,831
Last Close:	4,208.00p
Open:	4,256.00p
ISIN:	GB0008085614

Day's Range	4,150.00p - 4,256.00p
52wk Range:	3,938.00p - 5,730.00p
Market Capitalisation:	£1.99b
VWAP:	4,213.3478p
Shares in Issue:	47.37m

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*	39,035	4,208.00p	Suspected BUY Trade	16:35:06 - 25-Sep-26
Sell*	24	4,214.00p	Automatic Execution	16:29:55 - 25-Sep-26
Sell*	2	4,214.00p	Automatic Execution	16:29:50 - 25-Sep-26
Sell*	19	4,214.00p	Automatic Execution	16:29:45 - 25-Sep-26
Buy*	136	4,214.00p	Automatic Execution	16:29:45 - 25-Sep-26
Sell*	766	4,214.00p	Automatic Execution	16:29:45 - 25-Sep-26
Sell*	10	4,214.00p	Automatic Execution	16:29:44 - 25-Sep-26
Sell*	8	4,214.00p	Automatic Execution	16:29:42 - 25-Sep-26
Sell*	12	4,214.00p	Automatic Execution	16:29:41 - 25-Sep-26
Sell*	94	4,214.00p	Automatic Execution	16:29:27 - 25-Sep-26

See more Morgan Sindall Group trades

Morgan Sindall Group (MGNS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
25th Sep 2026 (Fri)	4,256.00	4,256.00	4,150.00	4,208.00	309,831
24th Sep 2026 (Thu)	4,200.00	4,216.00	4,128.00	4,216.00	240,212
23rd Sep 2026 (Wed)	4,218.00	4,258.00	4,158.00	4,172.00	61,319
22nd Sep 2026 (Tue)	4,266.00	4,282.00	4,200.00	4,218.00	107,047
21st Sep 2026 (Mon)	4,220.00	4,282.00	4,220.00	4,248.00	88,064
18th Sep 2026 (Fri)	4,134.00	4,240.00	4,134.00	4,240.00	263,450
17th Sep 2026 (Thu)	4,216.00	4,216.00	4,140.00	4,150.00	81,200
16th Sep 2026 (Wed)	4,216.00	4,216.00	4,074.00	4,140.00	143,015
15th Sep 2026 (Tue)	4,190.00	4,190.00	3,954.00	4,026.00	91,700
14th Sep 2026 (Mon)	3,990.00	4,066.00	3,966.00	4,000.00	51,075
11th Sep 2026 (Fri)	3,952.00	4,060.00	3,952.00	4,034.00	117,509
10th Sep 2026 (Thu)	4,058.00	4,058.00	3,938.00	3,958.00	108,128
9th Sep 2026 (Wed)	4,364.00	4,364.00	4,024.00	4,040.00	73,644
8th Sep 2026 (Tue)	4,412.00	4,412.00	4,120.00	4,174.00	39,333
7th Sep 2026 (Mon)	4,050.00	4,264.00	4,046.00	4,212.00	24,155
4th Sep 2026 (Fri)	4,170.00	4,228.00	4,144.00	4,228.00	42,173
3rd Sep 2026 (Thu)	4,296.00	4,296.00	4,108.00	4,172.00	76,004
2nd Sep 2026 (Wed)	4,332.00	4,332.00	4,162.00	4,170.00	100,292
1st Sep 2026 (Tue)	4,602.00	4,602.00	4,230.00	4,254.00	72,326
31st Aug 2026 (Mon)	4,400.00	4,400.00	4,400.00	4,400.00	0
28th Aug 2026 (Fri)	4,420.00	4,432.00	4,364.00	4,400.00	112,580
27th Aug 2026 (Thu)	4,300.00	4,450.00	4,300.00	4,388.00	65,076

See more Morgan Sindall Group price history

Date	Source	Headline
Morgan Sindall Group (MGNS) Regulatory News
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
4th Aug 2026 10:19 am	RNS	Total Voting Rights
3rd Aug 2026 10:23 am	RNS	Total Voting Rights
31st Jul 2026 8:48 am	RNS	Director/PDMR Shareholding
28th Jul 2026 3:20 pm	RNS	Admission to Trading

See more Morgan Sindall Group regulatory news

FTSE 100 Latest

Value10,695.25

Change15.26