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	4,480.00p on 03-07-2025 at 18:50:07
Change	85.00p 1.93%
Buy	4,475.00p
Sell	4,465.00p
Buy / Sell MGNS Shares

Last Trade:	Buy 17,085.00 at 4,480.00p
Day's Volume:	150,741
Last Close:	4,480.00p
Open:	4,195.00p
ISIN:	GB0008085614

Day's Range	4,195.00p - 4,480.00p
52wk Range:	2,585.00p - 4,645.00p
Market Capitalisation:	£2,095m
VWAP:	4,273.45394p
Shares in Issue:	47m

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*	17,085	4,480.00p	Suspected BUY Trade	16:35:13 - 03-Jul-25
Buy*	3	4,475.00p	SI Trade	16:29:42 - 03-Jul-25
Buy*	17	4,475.00p	SI Trade	16:28:32 - 03-Jul-25
Buy*	61	4,470.00p	Automatic Execution	16:26:56 - 03-Jul-25
Sell*	74	4,470.00p	Automatic Execution	16:26:56 - 03-Jul-25
Sell*	22	4,470.00p	Automatic Execution	16:26:56 - 03-Jul-25
Sell*	19	4,470.00p	Automatic Execution	16:26:56 - 03-Jul-25
Sell*	61	4,470.00p	Automatic Execution	16:26:56 - 03-Jul-25
Sell*	83	4,475.00p	Automatic Execution	16:26:29 - 03-Jul-25
Sell*	145	4,475.00p	Automatic Execution	16:26:25 - 03-Jul-25

See more Morgan Sindall Group trades

Morgan Sindall Group (MGNS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Jul 2025 (Thu)	4,195.00	4,480.00	4,195.00	4,480.00	150,741
2nd Jul 2025 (Wed)	4,505.00	4,505.00	4,345.00	4,395.00	94,381
1st Jul 2025 (Tue)	4,580.00	4,590.00	4,475.00	4,505.00	131,500
30th Jun 2025 (Mon)	4,645.00	4,645.00	4,525.00	4,575.00	66,814
27th Jun 2025 (Fri)	4,510.00	4,565.00	4,465.00	4,565.00	133,969
26th Jun 2025 (Thu)	4,395.00	4,490.00	4,370.00	4,485.00	111,355
25th Jun 2025 (Wed)	4,440.00	4,440.00	4,360.00	4,390.00	86,288
24th Jun 2025 (Tue)	4,395.00	4,465.00	4,375.00	4,415.00	212,600
23rd Jun 2025 (Mon)	4,305.00	4,395.00	4,300.00	4,375.00	138,637
20th Jun 2025 (Fri)	4,295.00	4,325.00	4,240.00	4,300.00	245,816
19th Jun 2025 (Thu)	4,525.00	4,525.00	4,275.00	4,295.00	134,504
18th Jun 2025 (Wed)	4,445.00	4,450.00	4,295.00	4,365.00	165,398
17th Jun 2025 (Tue)	4,335.00	4,535.00	4,145.00	4,400.00	429,666
16th Jun 2025 (Mon)	3,705.00	3,855.00	3,705.00	3,840.00	56,164
13th Jun 2025 (Fri)	3,820.00	3,820.00	3,755.00	3,775.00	53,161
12th Jun 2025 (Thu)	3,805.00	3,850.00	3,790.00	3,850.00	52,872
11th Jun 2025 (Wed)	3,895.00	3,895.00	3,795.00	3,820.00	47,609
10th Jun 2025 (Tue)	3,745.00	3,830.00	3,745.00	3,805.00	70,301
9th Jun 2025 (Mon)	3,845.00	3,845.00	3,720.00	3,780.00	57,731
6th Jun 2025 (Fri)	3,840.00	3,840.00	3,755.00	3,755.00	29,666
5th Jun 2025 (Thu)	3,875.00	3,875.00	3,740.00	3,765.00	60,359
4th Jun 2025 (Wed)	3,795.00	3,800.00	3,765.00	3,770.00	64,010

See more Morgan Sindall Group price history

Date	Source	Headline
Morgan Sindall Group (MGNS) Regulatory News
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
2nd Jun 2025 11:14 am	RNS	Company Secretary Change
8th May 2025 8:36 am	RNS	Additional Listing
7th May 2025 2:30 pm	RNS	Holding(s) in Company
1st May 2025 12:42 pm	RNS	Result of AGM

See more Morgan Sindall Group regulatory news

FTSE 100 Latest

Value8,823.20

Change48.51