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	4,228.00p on 04-09-2026 at 18:05:05
Change	56.00p 1.34%
Buy	4,224.00p
Sell	4,220.00p

Last Trade:	Sell 231.00 at 4,228.00p
Day's Volume:	42,173
Last Close:	4,228.00p
Open:	4,170.00p
ISIN:	GB0008085614

Day's Range	4,144.00p - 4,228.00p
52wk Range:	4,000.00p - 5,730.00p
Market Capitalisation:	£2.00b
VWAP:	4,203.15112p
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
Sell*	231	4,228.00p	SI Trade	16:35:28 - 04-Sep-26
Sell*	14,647	4,228.00p	Uncrossing Trade	16:35:28 - 04-Sep-26
Buy*	2	4,224.00p	Automatic Execution	16:29:52 - 04-Sep-26
Buy*	2	4,224.00p	Automatic Execution	16:29:50 - 04-Sep-26
Buy*	2	4,224.00p	Automatic Execution	16:29:49 - 04-Sep-26
Buy*	3	4,224.00p	SI Trade	16:29:01 - 04-Sep-26
Unknown*	19	4,222.00p	SI Trade	16:29:00 - 04-Sep-26
Buy*	8	4,224.00p	Automatic Execution	16:28:31 - 04-Sep-26
Buy*	2	4,224.00p	SI Trade	16:28:30 - 04-Sep-26
Sell*	12	4,222.00p	Automatic Execution	16:27:01 - 04-Sep-26

See more Morgan Sindall Group trades

Morgan Sindall Group (MGNS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
26th Aug 2026 (Wed)	4,400.00	4,450.00	4,400.00	4,440.00	47,680
25th Aug 2026 (Tue)	4,500.00	4,500.00	4,402.00	4,420.00	38,770
24th Aug 2026 (Mon)	4,300.00	4,400.00	4,300.00	4,382.00	31,949
21st Aug 2026 (Fri)	4,352.00	4,380.00	4,332.00	4,374.00	66,638
20th Aug 2026 (Thu)	4,410.00	4,410.00	4,324.00	4,326.00	39,512
19th Aug 2026 (Wed)	4,460.00	4,470.00	4,372.00	4,374.00	89,608
18th Aug 2026 (Tue)	4,550.00	4,550.00	4,450.00	4,460.00	72,133
17th Aug 2026 (Mon)	4,576.00	4,592.00	4,500.00	4,518.00	59,836
14th Aug 2026 (Fri)	4,530.00	4,582.00	4,504.00	4,576.00	59,094
13th Aug 2026 (Thu)	4,646.00	4,646.00	4,498.00	4,536.00	56,203
12th Aug 2026 (Wed)	4,474.00	4,544.00	4,402.00	4,502.00	100,364
11th Aug 2026 (Tue)	4,432.00	4,478.00	4,400.00	4,450.00	184,430
10th Aug 2026 (Mon)	4,480.00	4,538.00	4,452.00	4,452.00	326,182
7th Aug 2026 (Fri)	4,454.00	4,588.00	4,440.00	4,494.00	72,744
6th Aug 2026 (Thu)	4,252.00	4,474.00	4,252.00	4,468.00	87,250
5th Aug 2026 (Wed)	4,400.00	4,504.00	4,388.00	4,464.00	76,100

See more Morgan Sindall Group price history

Date	Source	Headline
Morgan Sindall Group (MGNS) Regulatory News
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
23rd Jul 2026 7:00 am	RNS	RESULTS FOR THE HALF YEAR (HY) ENDED 30 JUNE 2026

See more Morgan Sindall Group regulatory news

FTSE 100 Latest

Value10,831.09

Change-0.43