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 |
| Aug 31, 2023 | £1,978.00 | £1,978.00 | £1,906.00 | £1,974.00 | 152 384 |
| Aug 30, 2023 | £1,928.00 | £1,928.00 | £1,928.00 | £1,928.00 | 0 |
| Aug 29, 2023 | £1,976.50 | £1,976.50 | £1,880.00 | £1,950.00 | 61 379 |
| Aug 25, 2023 | £1,944.00 | £1,946.00 | £1,920.00 | £1,928.00 | 4 068 |
| Aug 24, 2023 | £1,922.00 | £1,958.00 | £1,920.00 | £1,934.00 | 15 188 |
| Aug 23, 2023 | £1,966.00 | £1,969.23 | £1,920.00 | £1,922.00 | 26 422 |
| Aug 22, 2023 | £1,988.00 | £1,988.00 | £1,910.00 | £1,928.00 | 72 020 |
| Aug 21, 2023 | £1,918.00 | £1,998.00 | £1,900.00 | £1,900.00 | 69 481 |
| Aug 18, 2023 | £1,914.00 | £1,956.00 | £1,900.00 | £1,900.00 | 78 489 |
| Aug 17, 2023 | £1,940.00 | £1,940.00 | £1,890.00 | £1,910.00 | 64 466 |
| Aug 16, 2023 | £1,888.00 | £1,950.00 | £1,888.00 | £1,900.00 | 40 553 |
| Aug 15, 2023 | £1,898.00 | £1,950.00 | £1,880.00 | £1,890.00 | 48 159 |
| Aug 14, 2023 | £1,958.00 | £1,958.00 | £1,858.00 | £1,884.00 | 27 825 |
| Aug 11, 2023 | £1,862.00 | £1,980.00 | £1,851.94 | £1,888.00 | 27 882 |
| Aug 10, 2023 | £1,880.00 | £1,968.00 | £1,838.00 | £1,894.00 | 39 219 |
| Aug 09, 2023 | £1,922.00 | £1,980.00 | £1,822.00 | £1,860.00 | 42 199 |
| Aug 08, 2023 | £1,848.00 | £1,910.00 | £1,836.00 | £1,836.00 | 30 164 |
| Aug 07, 2023 | £1,870.00 | £1,948.50 | £1,812.00 | £1,856.00 | 43 971 |
| Aug 04, 2023 | £1,886.00 | £1,940.00 | £1,846.00 | £1,874.00 | 40 020 |
| Aug 03, 2023 | £1,866.00 | £1,920.00 | £1,772.00 | £1,878.00 | 62 403 |
| Aug 02, 2023 | £1,938.00 | £1,938.00 | £1,872.00 | £1,912.00 | 36 666 |
| Aug 01, 2023 | £1,881.22 | £1,924.00 | £1,863.00 | £1,924.00 | 17 723 |
| Jul 31, 2023 | £1,808.00 | £1,929.12 | £1,800.00 | £1,908.00 | 53 742 |
| Jul 28, 2023 | £1,916.00 | £1,928.24 | £1,869.80 | £1,890.00 | 35 259 |
| Jul 27, 2023 | £1,946.00 | £1,964.00 | £1,881.00 | £1,942.00 | 37 020 |
