XLON:MGNS
Morgan Sindall Group plc Stock Price (Quote)
£2,420.00
+30.00 (+1.26%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £2,170.00 | £2,495.00 | Friday, 10th May 2024 MGNS.L stock ended at £2,420.00. This is 1.26% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.07% from a day low at £2,420.00 to a day high of £2,470.00. |
| 90 days | £2,155.00 | £2,495.00 | |
| 52 weeks | £1,640.14 | £2,495.00 |
| Date | Open | High | Low | Close | Volume |
| Jun 21, 2023 | £1,812.00 | £1,820.00 | £1,779.00 | £1,792.00 | 37 096 |
| Jun 20, 2023 | £1,814.00 | £1,840.00 | £1,808.00 | £1,838.00 | 53 460 |
| Jun 19, 2023 | £1,819.06 | £1,836.00 | £1,718.00 | £1,832.00 | 47 428 |
| Jun 16, 2023 | £1,962.00 | £1,962.00 | £1,826.00 | £1,848.00 | 210 075 |
| Jun 15, 2023 | £1,914.00 | £1,918.00 | £1,824.00 | £1,866.00 | 78 603 |
| Jun 14, 2023 | £1,956.00 | £1,956.00 | £1,860.00 | £1,864.00 | 55 090 |
| Jun 13, 2023 | £1,938.00 | £1,938.00 | £1,850.00 | £1,868.00 | 38 191 |
| Jun 12, 2023 | £1,862.00 | £1,886.00 | £1,841.40 | £1,864.00 | 30 821 |
| Jun 09, 2023 | £1,798.00 | £1,910.00 | £1,798.00 | £1,864.00 | 46 600 |
| Jun 08, 2023 | £1,948.00 | £1,948.00 | £1,846.00 | £1,886.00 | 32 319 |
| Jun 07, 2023 | £1,885.00 | £1,885.00 | £1,830.00 | £1,880.00 | 33 832 |
| Jun 06, 2023 | £1,896.00 | £1,904.00 | £1,872.00 | £1,884.00 | 45 742 |
| Jun 05, 2023 | £1,886.00 | £2,000.00 | £1,886.00 | £1,896.00 | 41 819 |
| Jun 02, 2023 | £1,862.28 | £1,884.00 | £1,860.00 | £1,880.00 | 36 359 |
| Jun 01, 2023 | £1,777.40 | £1,864.00 | £1,777.40 | £1,860.00 | 65 415 |
| May 31, 2023 | £1,916.00 | £1,916.00 | £1,812.00 | £1,820.00 | 132 385 |
| May 30, 2023 | £1,801.00 | £1,844.00 | £1,780.58 | £1,830.00 | 43 686 |
| May 26, 2023 | £1,823.90 | £1,844.00 | £1,788.00 | £1,830.00 | 56 519 |
| May 25, 2023 | £1,754.00 | £1,868.00 | £1,754.00 | £1,838.00 | 24 077 |
| May 24, 2023 | £1,812.00 | £1,836.00 | £1,790.00 | £1,832.00 | 124 810 |
| May 23, 2023 | £1,807.40 | £1,866.00 | £1,807.40 | £1,850.00 | 102 206 |
| May 22, 2023 | £1,856.00 | £1,856.00 | £1,846.00 | £1,846.00 | 66 073 |
| May 19, 2023 | £1,790.38 | £1,860.00 | £1,790.38 | £1,856.00 | 75 263 |
| May 18, 2023 | £1,826.00 | £1,852.00 | £1,824.00 | £1,830.00 | 39 944 |
| May 17, 2023 | £1,848.00 | £1,848.00 | £1,848.00 | £1,848.00 | 0 |
