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 |
| Apr 04, 2024 | £2,287.69 | £2,305.00 | £2,266.20 | £2,285.00 | 165 063 |
| Apr 03, 2024 | £2,435.00 | £2,435.00 | £2,270.00 | £2,290.00 | 85 806 |
| Apr 02, 2024 | £2,320.00 | £2,320.00 | £2,320.00 | £2,320.00 | 0 |
| Mar 28, 2024 | £2,325.00 | £2,344.90 | £2,310.00 | £2,320.00 | 46 311 |
| Mar 27, 2024 | £2,322.50 | £2,335.00 | £2,300.00 | £2,335.00 | 198 069 |
| Mar 26, 2024 | £2,320.00 | £2,330.00 | £2,284.49 | £2,305.00 | 189 711 |
| Mar 25, 2024 | £2,300.00 | £2,304.90 | £2,265.00 | £2,300.00 | 50 157 |
| Mar 22, 2024 | £2,365.00 | £2,370.00 | £2,260.00 | £2,290.00 | 81 721 |
| Mar 21, 2024 | £2,305.00 | £2,345.00 | £2,275.00 | £2,345.00 | 194 342 |
| Mar 20, 2024 | £2,280.00 | £2,290.00 | £2,265.00 | £2,280.00 | 77 476 |
| Mar 19, 2024 | £2,260.00 | £2,295.00 | £2,240.00 | £2,280.00 | 59 553 |
| Mar 18, 2024 | £2,310.00 | £2,310.00 | £2,275.00 | £2,275.00 | 66 028 |
| Mar 15, 2024 | £2,320.00 | £2,320.00 | £2,285.00 | £2,295.00 | 82 297 |
| Mar 14, 2024 | £2,301.77 | £2,335.00 | £2,301.77 | £2,315.00 | 34 940 |
| Mar 13, 2024 | £2,400.00 | £2,400.00 | £2,303.04 | £2,320.00 | 58 818 |
| Mar 12, 2024 | £2,305.00 | £2,315.00 | £2,280.00 | £2,315.00 | 34 606 |
| Mar 11, 2024 | £2,320.00 | £2,320.00 | £2,270.00 | £2,290.00 | 39 281 |
| Mar 08, 2024 | £2,320.00 | £2,365.00 | £2,295.00 | £2,295.00 | 59 093 |
| Mar 07, 2024 | £2,290.00 | £2,290.00 | £2,290.00 | £2,290.00 | 0 |
| Mar 06, 2024 | £2,270.00 | £2,305.00 | £2,260.00 | £2,290.00 | 211 707 |
| Mar 05, 2024 | £2,284.80 | £2,298.80 | £2,243.03 | £2,270.00 | 82 402 |
| Mar 04, 2024 | £2,396.60 | £2,483.00 | £2,260.00 | £2,280.00 | 216 232 |
| Mar 01, 2024 | £2,360.00 | £2,360.00 | £2,297.40 | £2,345.00 | 61 547 |
| Feb 29, 2024 | £2,340.00 | £2,370.00 | £2,335.00 | £2,345.00 | 115 283 |
| Feb 28, 2024 | £2,305.00 | £2,340.00 | £2,295.00 | £2,325.00 | 73 507 |
