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 |
| Mar 16, 2016 | £795.00 | £814.50 | £795.00 | £799.00 | 4 232 |
| Mar 15, 2016 | £814.50 | £815.00 | £802.00 | £812.50 | 3 801 |
| Mar 14, 2016 | £802.00 | £802.00 | £785.00 | £790.50 | 44 500 |
| Mar 11, 2016 | £800.00 | £805.00 | £800.00 | £805.00 | 4 258 |
| Mar 10, 2016 | £800.00 | £802.50 | £800.00 | £802.50 | 4 064 |
| Mar 09, 2016 | £800.00 | £805.00 | £800.00 | £805.00 | 2 598 |
| Mar 08, 2016 | £805.00 | £809.00 | £800.00 | £800.00 | 12 973 |
| Mar 07, 2016 | £790.00 | £814.00 | £790.00 | £807.00 | 19 457 |
| Mar 04, 2016 | £818.50 | £820.00 | £814.00 | £814.00 | 31 697 |
| Mar 03, 2016 | £800.00 | £818.50 | £800.00 | £818.50 | 31 220 |
| Mar 02, 2016 | £795.00 | £795.00 | £785.00 | £794.00 | 7 226 |
| Mar 01, 2016 | £790.00 | £793.00 | £784.00 | £792.50 | 6 053 |
| Feb 29, 2016 | £770.00 | £785.00 | £770.00 | £784.00 | 6 314 |
| Feb 26, 2016 | £760.00 | £765.00 | £760.00 | £765.00 | 17 273 |
| Feb 25, 2016 | £750.00 | £750.00 | £745.00 | £745.00 | 5 349 |
| Feb 24, 2016 | £725.00 | £750.00 | £725.00 | £728.00 | 7 350 |
| Feb 23, 2016 | £740.00 | £740.00 | £720.00 | £720.00 | 26 683 |
| Feb 22, 2016 | £705.00 | £705.00 | £705.00 | £705.00 | 2 295 |
| Feb 19, 2016 | £705.50 | £715.75 | £705.00 | £715.75 | 723 |
| Feb 18, 2016 | £718.00 | £718.00 | £705.00 | £705.50 | 537 |
| Feb 17, 2016 | £700.50 | £700.50 | £700.00 | £700.00 | 1 631 |
| Feb 16, 2016 | £719.50 | £720.00 | £701.50 | £719.00 | 6 807 |
| Feb 15, 2016 | £701.00 | £701.00 | £701.00 | £701.00 | 2 139 |
| Feb 12, 2016 | £712.50 | £712.50 | £697.00 | £697.00 | 7 267 |
| Feb 11, 2016 | £705.00 | £710.00 | £695.00 | £695.00 | 11 140 |
