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	4,740.00p on 18-06-2026 at 16:35:05
Change	60.00p 1.28%
Buy	4,724.00p
Sell	4,716.00p

Last Trade:	Buy 144.00 at 4,740.00p
Day's Volume:	62,622
Last Close:	4,740.00p
Open:	4,642.00p
ISIN:	GB0008085614

Day's Range	4,642.00p - 4,740.00p
52wk Range:	3,915.00p - 5,730.00p
Market Capitalisation:	£2.21b
VWAP:	4,724.16134p
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*	144	4,740.00p	SI Trade Negotiated Trade	16:49:27 - 18-Jun-26
Buy*	1	4,740.00p	SI Trade	16:35:14 - 18-Jun-26
Buy*	1,138	4,740.00p	SI Trade	16:35:14 - 18-Jun-26
Buy*	2	4,740.00p	SI Trade	16:35:14 - 18-Jun-26
Buy*	40,141	4,740.00p	Suspected BUY Trade	16:35:14 - 18-Jun-26
Buy*	60	4,724.00p	SI Trade	16:29:57 - 18-Jun-26
Buy*	4	4,724.00p	Automatic Execution	16:29:51 - 18-Jun-26
Unknown*	0	4,720.00p	SI Trade	16:29:30 - 18-Jun-26
Sell*	13	4,720.00p	Automatic Execution	16:28:57 - 18-Jun-26
Sell*	29	4,720.00p	Automatic Execution	16:28:57 - 18-Jun-26

See more Morgan Sindall Group trades

Morgan Sindall Group (MGNS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Jun 2026 (Wed)	4,608.00	4,692.00	4,590.00	4,680.00	98,174
16th Jun 2026 (Tue)	4,620.00	4,644.00	4,574.00	4,618.00	39,023
15th Jun 2026 (Mon)	4,580.00	4,698.00	4,580.00	4,614.00	68,157
12th Jun 2026 (Fri)	4,592.00	4,648.00	4,572.00	4,608.00	126,022
11th Jun 2026 (Thu)	4,430.00	4,532.00	4,390.00	4,524.00	64,648
10th Jun 2026 (Wed)	4,420.00	4,520.00	4,396.00	4,452.00	139,923
9th Jun 2026 (Tue)	4,458.00	4,516.00	4,418.00	4,430.00	163,267
8th Jun 2026 (Mon)	4,436.00	4,488.00	4,388.00	4,456.00	76,838
5th Jun 2026 (Fri)	4,520.00	4,558.00	4,448.00	4,496.00	76,312
4th Jun 2026 (Thu)	4,448.00	4,470.00	4,398.00	4,468.00	143,148
3rd Jun 2026 (Wed)	4,446.00	4,460.00	4,396.00	4,430.00	77,513
2nd Jun 2026 (Tue)	4,500.00	4,500.00	4,376.00	4,446.00	233,203
1st Jun 2026 (Mon)	4,500.00	4,520.00	4,344.00	4,366.00	69,055
29th May 2026 (Fri)	4,532.00	4,584.00	4,506.00	4,542.00	335,077
28th May 2026 (Thu)	4,362.00	4,570.00	4,362.00	4,500.00	83,594
27th May 2026 (Wed)	4,360.00	4,634.00	4,360.00	4,580.00	90,893
26th May 2026 (Tue)	4,590.00	4,614.00	4,542.00	4,560.00	87,269
25th May 2026 (Mon)	4,480.00	4,480.00	4,480.00	4,480.00	0
22nd May 2026 (Fri)	4,580.00	4,580.00	4,430.00	4,480.00	100,730
21st May 2026 (Thu)	4,462.00	4,504.00	4,402.00	4,424.00	130,522
20th May 2026 (Wed)	4,572.00	4,572.00	4,350.00	4,472.00	174,714
19th May 2026 (Tue)	4,432.00	4,432.00	4,322.00	4,366.00	125,211
18th May 2026 (Mon)	4,700.00	4,700.00	4,352.00	4,352.00	121,118

See more Morgan Sindall Group price history

Date	Source	Headline
Morgan Sindall Group (MGNS) Regulatory News
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
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

See more Morgan Sindall Group regulatory news

FTSE 100 Latest

Value10,399.70

Change-108.91