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	4,230.00p on 28-08-2025 at 18:50:07
Change	-25.00p -0.59%
Buy	4,235.00p
Sell	4,225.00p

Last Trade:	Buy 11,312.00 at 4,230.00p
Day's Volume:	36,712
Last Close:	4,230.00p
Open:	4,245.00p
ISIN:	GB0008085614

Day's Range	4,180.00p - 4,295.00p
52wk Range:	2,855.00p - 4,875.00p
Market Capitalisation:	£1.99b
VWAP:	4,221.60782p
Shares in Issue:	46.99m

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*	11,312	4,230.00p	Suspected BUY Trade	16:35:28 - 28-Aug-25
Buy*	18	4,230.00p	Automatic Execution	16:29:00 - 28-Aug-25
Buy*	52	4,230.00p	Automatic Execution	16:29:00 - 28-Aug-25
Buy*	13	4,230.00p	Automatic Execution	16:29:00 - 28-Aug-25
Buy*	13	4,230.00p	Automatic Execution	16:29:00 - 28-Aug-25
Buy*	53	4,230.00p	Automatic Execution	16:29:00 - 28-Aug-25
Sell*	55	4,225.00p	Automatic Execution	16:28:51 - 28-Aug-25
Sell*	101	4,225.00p	Automatic Execution	16:28:51 - 28-Aug-25
Sell*	2	4,225.00p	Automatic Execution	16:28:51 - 28-Aug-25
Sell*	25	4,225.00p	Automatic Execution	16:28:51 - 28-Aug-25

See more Morgan Sindall Group trades

Morgan Sindall Group (MGNS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Aug 2025 (Wed)	4,400.00	4,400.00	4,200.00	4,255.00	52,993
26th Aug 2025 (Tue)	4,355.00	4,365.00	4,245.00	4,310.00	116,581
25th Aug 2025 (Mon)	4,400.00	4,400.00	4,400.00	4,400.00	0
22nd Aug 2025 (Fri)	4,345.00	4,410.00	4,320.00	4,400.00	186,960
21st Aug 2025 (Thu)	4,350.00	4,390.00	4,330.00	4,340.00	117,545
20th Aug 2025 (Wed)	4,385.00	4,395.00	4,320.00	4,345.00	43,139
19th Aug 2025 (Tue)	4,460.00	4,480.00	4,400.00	4,405.00	29,038
18th Aug 2025 (Mon)	4,460.00	4,485.00	4,430.00	4,450.00	33,465
15th Aug 2025 (Fri)	4,500.00	4,540.00	4,440.00	4,440.00	34,046
14th Aug 2025 (Thu)	4,525.00	4,535.00	4,485.00	4,505.00	37,312
13th Aug 2025 (Wed)	4,370.00	4,605.00	4,370.00	4,515.00	98,986
12th Aug 2025 (Tue)	4,540.00	4,605.00	4,460.00	4,580.00	53,921
11th Aug 2025 (Mon)	4,590.00	4,590.00	4,495.00	4,530.00	52,208
8th Aug 2025 (Fri)	4,740.00	4,740.00	4,480.00	4,550.00	39,508
7th Aug 2025 (Thu)	4,505.00	4,550.00	4,475.00	4,530.00	55,266
6th Aug 2025 (Wed)	4,615.00	4,615.00	4,445.00	4,485.00	54,612
5th Aug 2025 (Tue)	4,350.00	4,605.00	4,350.00	4,505.00	82,791
4th Aug 2025 (Mon)	4,525.00	4,575.00	4,495.00	4,550.00	128,638
1st Aug 2025 (Fri)	4,595.00	4,650.00	4,475.00	4,510.00	52,889
31st Jul 2025 (Thu)	4,665.00	4,715.00	4,580.00	4,590.00	468,766
30th Jul 2025 (Wed)	4,600.00	4,655.00	4,555.00	4,655.00	115,943
29th Jul 2025 (Tue)	4,465.00	4,750.00	4,465.00	4,610.00	208,082
28th Jul 2025 (Mon)	4,305.00	4,545.00	4,305.00	4,460.00	97,354

See more Morgan Sindall Group price history

Date	Source	Headline
Morgan Sindall Group (MGNS) Regulatory News
4th Aug 2025 3:09 pm	RNS	Director/PDMR Shareholding
1st Aug 2025 7:00 am	RNS	Total Voting Rights
29th Jul 2025 7:00 am	RNS	Results For the Half Year (HY) Ended 30 June 2025
18th Jul 2025 8:40 am	RNS	Holding(s) in Company
1st Jul 2025 9:34 am	RNS	Total Voting Rights
25th Jun 2025 8:47 am	RNS	Additional Listing
24th Jun 2025 7:00 am	RNS	Notice of Half Year Results
17th Jun 2025 7:00 am	RNS	Trading Update and Outlook for 2025
16th Jun 2025 1:55 pm	RNS	Director/PDMR Shareholding
2nd Jun 2025 3:45 pm	RNS	Total Voting Rights

See more Morgan Sindall Group regulatory news

FTSE 100 Latest

Value9,216.82

Change-38.68