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 |
| Oct 05, 2023 | £1,952.00 | £1,952.00 | £1,952.00 | £1,952.00 | 0 |
| Oct 04, 2023 | £1,960.00 | £2,015.00 | £1,884.00 | £1,952.00 | 60 744 |
| Oct 03, 2023 | £1,902.00 | £2,010.00 | £1,902.00 | £1,960.00 | 52 960 |
| Oct 02, 2023 | £2,095.00 | £2,095.00 | £2,095.00 | £2,095.00 | 0 |
| Sep 29, 2023 | £2,095.00 | £2,095.00 | £2,095.00 | £2,095.00 | 0 |
| Sep 28, 2023 | £2,095.00 | £2,095.00 | £2,095.00 | £2,095.00 | 0 |
| Sep 27, 2023 | £2,080.00 | £2,130.00 | £2,080.00 | £2,095.00 | 235 351 |
| Sep 26, 2023 | £2,085.00 | £2,135.00 | £2,080.00 | £2,115.00 | 278 774 |
| Sep 25, 2023 | £2,045.00 | £2,120.00 | £2,045.00 | £2,100.00 | 46 400 |
| Sep 22, 2023 | £2,120.00 | £2,120.00 | £2,080.00 | £2,095.00 | 117 643 |
| Sep 21, 2023 | £2,055.00 | £2,125.00 | £2,020.00 | £2,100.00 | 45 768 |
| Sep 20, 2023 | £2,105.00 | £2,120.00 | £2,060.00 | £2,095.00 | 60 628 |
| Sep 19, 2023 | £2,035.00 | £2,075.00 | £2,035.00 | £2,060.00 | 25 302 |
| Sep 18, 2023 | £2,075.00 | £2,077.50 | £2,035.00 | £2,040.00 | 108 606 |
| Sep 15, 2023 | £2,080.00 | £2,100.00 | £2,035.00 | £2,070.00 | 151 675 |
| Sep 14, 2023 | £2,050.00 | £2,065.00 | £2,010.00 | £2,055.00 | 81 757 |
| Sep 13, 2023 | £1,954.60 | £2,020.00 | £1,953.40 | £2,020.00 | 68 936 |
| Sep 12, 2023 | £2,035.00 | £2,042.50 | £2,000.00 | £2,010.00 | 415 059 |
| Sep 11, 2023 | £1,988.00 | £2,025.00 | £1,978.00 | £2,025.00 | 263 325 |
| Sep 08, 2023 | £1,978.00 | £1,984.00 | £1,954.00 | £1,980.00 | 14 952 |
| Sep 07, 2023 | £1,968.00 | £1,968.00 | £1,968.00 | £1,968.00 | 0 |
| Sep 06, 2023 | £1,928.00 | £1,980.00 | £1,928.00 | £1,968.00 | 48 847 |
| Sep 05, 2023 | £1,932.00 | £1,966.31 | £1,932.00 | £1,960.00 | 21 563 |
| Sep 04, 2023 | £1,926.00 | £2,035.00 | £1,926.00 | £1,958.00 | 14 869 |
| Sep 01, 2023 | £1,972.00 | £1,981.00 | £1,950.00 | £1,976.00 | 36 937 |
