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 |
| Jul 26, 2023 | £1,910.00 | £1,938.00 | £1,910.00 | £1,938.00 | 32 677 |
| Jul 25, 2023 | £1,960.00 | £1,960.00 | £1,872.00 | £1,942.00 | 48 516 |
| Jul 24, 2023 | £1,909.52 | £1,932.00 | £1,882.00 | £1,920.00 | 38 106 |
| Jul 21, 2023 | £1,916.00 | £1,916.00 | £1,916.00 | £1,916.00 | 0 |
| Jul 20, 2023 | £1,890.00 | £1,946.00 | £1,880.00 | £1,916.00 | 39 640 |
| Jul 19, 2023 | £1,850.00 | £1,898.00 | £1,850.00 | £1,890.00 | 85 786 |
| Jul 18, 2023 | £1,770.00 | £1,827.58 | £1,770.00 | £1,824.00 | 17 345 |
| Jul 17, 2023 | £1,841.84 | £1,863.00 | £1,798.00 | £1,808.00 | 46 554 |
| Jul 14, 2023 | £1,684.00 | £1,874.00 | £1,655.18 | £1,832.00 | 32 416 |
| Jul 13, 2023 | £1,808.13 | £1,830.00 | £1,784.00 | £1,830.00 | 67 160 |
| Jul 12, 2023 | £1,752.00 | £1,824.00 | £1,752.00 | £1,800.00 | 87 766 |
| Jul 11, 2023 | £1,852.00 | £1,852.00 | £1,774.00 | £1,792.00 | 79 942 |
| Jul 10, 2023 | £1,778.00 | £1,778.00 | £1,778.00 | £1,778.00 | 0 |
| Jul 07, 2023 | £1,776.00 | £1,794.00 | £1,760.00 | £1,778.00 | 51 763 |
| Jul 06, 2023 | £1,872.00 | £1,882.00 | £1,780.00 | £1,780.00 | 49 867 |
| Jul 05, 2023 | £1,866.67 | £2,015.00 | £1,818.00 | £1,844.00 | 43 582 |
| Jul 04, 2023 | £1,838.00 | £1,908.00 | £1,836.00 | £1,854.00 | 20 684 |
| Jul 03, 2023 | £1,830.00 | £1,830.00 | £1,830.00 | £1,830.00 | 0 |
| Jun 30, 2023 | £1,898.00 | £1,898.00 | £1,779.60 | £1,830.00 | 95 521 |
| Jun 29, 2023 | £1,796.00 | £1,876.00 | £1,770.00 | £1,820.00 | 76 070 |
| Jun 28, 2023 | £1,640.14 | £1,752.00 | £1,640.14 | £1,740.00 | 51 567 |
| Jun 27, 2023 | £1,732.00 | £1,792.00 | £1,702.00 | £1,706.00 | 54 313 |
| Jun 26, 2023 | £1,739.00 | £1,822.00 | £1,692.00 | £1,722.00 | 51 059 |
| Jun 23, 2023 | £1,764.00 | £1,764.00 | £1,728.00 | £1,738.00 | 50 355 |
| Jun 22, 2023 | £1,794.00 | £1,796.00 | £1,733.84 | £1,768.00 | 37 246 |
