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 |
| Dec 14, 2023 | £2,120.00 | £2,160.00 | £2,113.74 | £2,140.00 | 23 016 |
| Dec 13, 2023 | £2,070.00 | £2,160.00 | £2,070.00 | £2,090.00 | 44 482 |
| Dec 12, 2023 | £2,127.40 | £2,170.00 | £2,080.00 | £2,085.00 | 48 124 |
| Dec 11, 2023 | £2,020.00 | £2,095.00 | £2,020.00 | £2,095.00 | 26 492 |
| Dec 08, 2023 | £2,080.00 | £2,080.00 | £2,050.00 | £2,060.00 | 27 515 |
| Dec 07, 2023 | £2,170.00 | £2,170.00 | £2,035.00 | £2,075.00 | 52 668 |
| Dec 06, 2023 | £2,059.00 | £2,115.00 | £2,059.00 | £2,075.00 | 19 608 |
| Dec 05, 2023 | £2,060.00 | £2,125.00 | £2,039.49 | £2,070.00 | 29 335 |
| Dec 04, 2023 | £2,050.00 | £2,075.00 | £2,015.00 | £2,040.00 | 20 324 |
| Dec 01, 2023 | £2,020.00 | £2,085.00 | £2,020.00 | £2,055.00 | 25 662 |
| Nov 30, 2023 | £2,120.00 | £2,120.00 | £2,035.00 | £2,035.00 | 112 027 |
| Nov 29, 2023 | £2,040.00 | £2,095.00 | £2,040.00 | £2,070.00 | 16 810 |
| Nov 28, 2023 | £2,055.00 | £2,055.00 | £2,055.00 | £2,055.00 | 0 |
| Nov 27, 2023 | £2,054.20 | £2,185.00 | £2,040.00 | £2,055.00 | 21 813 |
| Nov 24, 2023 | £2,045.00 | £2,095.00 | £2,045.00 | £2,065.00 | 17 240 |
| Nov 23, 2023 | £2,090.00 | £2,115.00 | £2,032.42 | £2,075.00 | 12 769 |
| Nov 22, 2023 | £2,015.00 | £2,055.00 | £2,015.00 | £2,035.00 | 80 543 |
| Nov 21, 2023 | £2,130.00 | £2,130.00 | £2,025.00 | £2,025.00 | 49 563 |
| Nov 20, 2023 | £2,065.00 | £2,099.85 | £2,045.00 | £2,050.00 | 27 235 |
| Nov 17, 2023 | £2,055.00 | £2,085.00 | £2,040.00 | £2,070.00 | 32 818 |
| Nov 16, 2023 | £2,165.00 | £2,165.00 | £2,025.00 | £2,025.00 | 53 167 |
| Nov 15, 2023 | £2,065.00 | £2,130.00 | £2,055.00 | £2,070.00 | 59 899 |
| Nov 14, 2023 | £1,992.00 | £2,076.01 | £1,992.00 | £2,075.00 | 64 930 |
| Nov 13, 2023 | £2,035.00 | £2,035.00 | £1,987.98 | £2,015.00 | 128 451 |
| Nov 10, 2023 | £2,004.00 | £2,004.00 | £1,952.00 | £1,994.00 | 14 275 |
