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 |
| Feb 27, 2024 | £2,295.00 | £2,310.00 | £2,240.00 | £2,300.00 | 143 755 |
| Feb 26, 2024 | £2,230.00 | £2,295.00 | £2,197.50 | £2,265.00 | 74 375 |
| Feb 23, 2024 | £2,330.00 | £2,330.00 | £2,225.00 | £2,240.00 | 88 996 |
| Feb 22, 2024 | £2,310.00 | £2,368.95 | £2,225.00 | £2,290.00 | 92 913 |
| Feb 21, 2024 | £2,235.00 | £2,235.00 | £2,215.00 | £2,215.00 | 107 426 |
| Feb 20, 2024 | £2,277.50 | £2,305.00 | £2,195.00 | £2,215.00 | 16 898 |
| Feb 19, 2024 | £2,260.00 | £2,260.00 | £2,175.00 | £2,245.00 | 18 560 |
| Feb 16, 2024 | £2,200.00 | £2,225.00 | £2,180.00 | £2,210.00 | 35 826 |
| Feb 15, 2024 | £2,280.00 | £2,280.00 | £2,170.00 | £2,180.00 | 88 397 |
| Feb 14, 2024 | £2,169.80 | £2,225.00 | £2,169.80 | £2,200.00 | 18 391 |
| Feb 13, 2024 | £2,225.00 | £2,295.00 | £2,155.00 | £2,180.00 | 28 576 |
| Feb 12, 2024 | £2,236.40 | £2,245.00 | £2,185.00 | £2,230.00 | 57 858 |
| Feb 09, 2024 | £2,230.00 | £2,245.00 | £2,170.00 | £2,185.00 | 66 231 |
| Feb 08, 2024 | £2,250.00 | £2,275.00 | £2,220.00 | £2,230.00 | 32 832 |
| Feb 07, 2024 | £2,260.60 | £2,294.60 | £2,230.00 | £2,240.00 | 43 989 |
| Feb 06, 2024 | £2,325.00 | £2,325.00 | £2,225.00 | £2,260.00 | 30 291 |
| Feb 05, 2024 | £2,250.00 | £2,274.67 | £2,220.00 | £2,220.00 | 119 571 |
| Feb 02, 2024 | £2,325.00 | £2,325.00 | £2,260.00 | £2,265.00 | 17 005 |
| Feb 01, 2024 | £2,235.00 | £2,315.00 | £2,235.00 | £2,285.00 | 25 631 |
| Jan 31, 2024 | £2,300.00 | £2,300.00 | £2,245.00 | £2,265.00 | 22 813 |
| Jan 30, 2024 | £2,225.00 | £2,265.20 | £2,225.00 | £2,255.00 | 23 494 |
| Jan 29, 2024 | £2,309.60 | £2,420.00 | £2,228.57 | £2,245.00 | 16 475 |
| Jan 26, 2024 | £2,335.00 | £2,335.00 | £2,225.00 | £2,260.00 | 146 054 |
| Jan 25, 2024 | £2,230.00 | £2,235.00 | £2,190.00 | £2,235.00 | 16 470 |
| Jan 24, 2024 | £2,200.00 | £2,210.00 | £2,190.00 | £2,210.00 | 14 198 |
