LSE - Delayed Quote GBp

Morgan Sindall Group plc (MGNS.L)

2,255.00 -35.00 (-1.53%)
At close: April 25 at 4:36 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 2,370.00 2,370.00 2,170.00 2,255.00 2,255.00 308,987
Apr 25, 2024 78.00 Dividend
Apr 24, 2024 2,350.00 2,350.00 2,280.00 2,290.00 2,212.00 87,269
Apr 23, 2024 2,310.00 2,330.00 2,295.00 2,330.00 2,250.64 138,514
Apr 22, 2024 2,290.00 2,315.00 2,280.00 2,295.00 2,216.83 129,583
Apr 19, 2024 2,285.00 2,329.00 2,230.00 2,270.00 2,192.68 32,452
Apr 18, 2024 2,305.00 2,310.00 2,247.50 2,285.00 2,207.17 26,524
Apr 17, 2024 2,230.00 2,300.00 2,230.00 2,265.00 2,187.85 52,978
Apr 16, 2024 2,260.00 2,267.00 2,225.00 2,255.00 2,178.19 44,991
Apr 15, 2024 2,300.00 2,320.00 2,270.00 2,285.00 2,207.17 72,136
Apr 12, 2024 2,330.00 2,330.00 2,275.00 2,285.00 2,207.17 52,048
Apr 11, 2024 2,260.00 2,345.00 2,220.00 2,265.00 2,187.85 51,854
Apr 10, 2024 2,265.00 2,265.00 2,220.00 2,230.00 2,154.04 49,082
Apr 9, 2024 2,200.00 2,310.00 2,200.00 2,240.00 2,163.70 73,778
Apr 8, 2024 2,290.00 2,335.00 2,205.00 2,265.00 2,187.85 107,515
Apr 5, 2024 2,255.00 2,385.00 2,245.10 2,270.00 2,192.68 55,716
Apr 4, 2024 2,295.00 2,305.00 2,266.20 2,285.00 2,207.17 182,515
Apr 3, 2024 2,345.00 2,435.00 2,270.00 2,290.00 2,212.00 81,176
Apr 2, 2024 2,325.00 2,417.40 2,280.00 2,300.00 2,221.66 87,128
Mar 28, 2024 2,325.00 2,344.90 2,310.00 2,320.00 2,240.98 53,358
Mar 27, 2024 2,310.00 2,335.00 2,300.00 2,335.00 2,255.47 238,071
Mar 26, 2024 2,310.00 2,330.00 2,284.49 2,305.00 2,226.49 148,030
Mar 25, 2024 2,300.00 2,304.90 2,265.00 2,300.00 2,221.66 66,355
Mar 22, 2024 2,365.00 2,370.00 2,260.00 2,290.00 2,212.00 81,362
Mar 21, 2024 2,305.00 2,345.00 2,275.00 2,345.00 2,265.13 189,063
Mar 20, 2024 2,280.00 2,290.00 2,265.00 2,280.00 2,202.34 69,848
Mar 19, 2024 2,260.00 2,295.00 2,240.00 2,280.00 2,202.34 59,199
Mar 18, 2024 2,310.00 2,310.00 2,275.00 2,275.00 2,197.51 72,405
Mar 15, 2024 2,320.00 2,320.00 2,285.00 2,295.00 2,216.83 107,820
Mar 14, 2024 2,325.00 2,335.00 2,301.77 2,315.00 2,236.15 47,866
Mar 13, 2024 2,400.00 2,400.00 2,303.04 2,320.00 2,240.98 70,070
Mar 12, 2024 2,305.00 2,315.00 2,280.00 2,315.00 2,236.15 47,220
Mar 11, 2024 2,300.00 2,320.00 2,270.00 2,290.00 2,212.00 52,162
Mar 8, 2024 2,320.00 2,365.00 2,295.00 2,295.00 2,216.83 41,312
Mar 7, 2024 2,295.00 2,335.00 2,285.00 2,335.00 2,255.47 73,235
Mar 6, 2024 2,270.00 2,305.00 2,260.00 2,290.00 2,212.00 219,160
Mar 5, 2024 2,280.00 2,298.80 2,243.02 2,270.00 2,192.68 64,646
Mar 4, 2024 2,395.00 2,483.00 2,260.00 2,280.00 2,202.34 228,920
Mar 1, 2024 2,360.00 2,360.00 2,297.40 2,345.00 2,265.13 54,905
Feb 29, 2024 2,340.00 2,370.00 2,335.00 2,345.00 2,265.13 91,708
Feb 28, 2024 2,305.00 2,340.00 2,295.00 2,325.00 2,245.81 68,386
Feb 27, 2024 2,270.00 2,310.00 2,240.00 2,300.00 2,221.66 137,595
Feb 26, 2024 2,230.00 2,295.00 2,197.50 2,265.00 2,187.85 64,690
Feb 23, 2024 2,330.00 2,330.00 2,225.00 2,240.00 2,163.70 77,939
Feb 22, 2024 2,310.00 2,368.95 2,225.00 2,290.00 2,212.00 113,427
Feb 21, 2024 2,235.00 2,235.00 2,150.00 2,215.00 2,139.55 111,457
Feb 20, 2024 2,235.00 2,305.00 2,195.00 2,215.00 2,139.55 22,310
Feb 19, 2024 2,220.00 2,260.00 2,175.00 2,245.00 2,168.53 21,548
Feb 16, 2024 2,200.00 2,225.00 2,180.00 2,210.00 2,134.72 39,088
Feb 15, 2024 2,280.00 2,280.00 2,170.00 2,180.00 2,105.75 90,692
Feb 14, 2024 2,190.00 2,225.00 2,169.80 2,200.00 2,125.07 21,287
Feb 13, 2024 2,225.00 2,295.00 2,155.00 2,180.00 2,105.75 31,659
Feb 12, 2024 2,205.00 2,245.00 2,185.00 2,230.00 2,154.04 63,110
Feb 9, 2024 2,230.00 2,245.00 2,170.00 2,185.00 2,110.58 69,232
Feb 8, 2024 2,250.00 2,275.00 2,220.00 2,230.00 2,154.04 36,019
Feb 7, 2024 2,255.00 2,294.60 2,230.00 2,240.00 2,163.70 53,201
Feb 6, 2024 2,325.00 2,325.00 2,225.00 2,260.00 2,183.02 43,481
Feb 5, 2024 2,260.00 2,274.67 2,220.00 2,220.00 2,144.38 121,572
Feb 2, 2024 2,325.00 2,325.00 2,260.00 2,265.00 2,187.85 16,229
Feb 1, 2024 2,275.00 2,315.00 2,235.00 2,285.00 2,207.17 28,684
Jan 31, 2024 2,245.00 2,300.00 2,245.00 2,265.00 2,187.85 29,762
Jan 30, 2024 2,230.00 2,265.20 2,225.00 2,255.00 2,178.19 31,829
Jan 29, 2024 2,265.00 2,420.00 2,228.57 2,245.00 2,168.53 30,446
Jan 26, 2024 2,335.00 2,335.00 2,225.00 2,260.00 2,183.02 146,054
Jan 25, 2024 2,230.00 2,235.00 2,190.00 2,235.00 2,158.87 16,470
Jan 24, 2024 2,200.00 2,210.00 2,190.00 2,210.00 2,134.72 14,198
Jan 23, 2024 2,195.00 2,230.00 2,187.01 2,205.00 2,129.90 63,257
Jan 22, 2024 2,180.00 2,215.00 2,165.00 2,205.00 2,129.90 19,492
Jan 19, 2024 2,180.00 2,215.00 2,165.00 2,175.00 2,100.92 49,434
Jan 18, 2024 2,170.00 2,185.00 2,130.00 2,175.00 2,100.92 29,360
Jan 17, 2024 2,225.00 2,225.00 2,130.00 2,150.00 2,076.77 23,489
Jan 16, 2024 2,190.00 2,215.00 2,175.00 2,205.00 2,129.90 29,891
Jan 15, 2024 2,190.00 2,215.00 2,165.00 2,190.00 2,115.41 36,855
Jan 12, 2024 2,230.00 2,230.00 2,165.00 2,195.00 2,120.24 102,607
Jan 11, 2024 2,170.00 2,185.20 2,150.00 2,160.00 2,086.43 28,728
Jan 10, 2024 2,160.00 2,170.00 2,150.00 2,170.00 2,096.09 18,364
Jan 9, 2024 2,150.00 2,178.00 2,145.00 2,170.00 2,096.09 41,506
Jan 8, 2024 2,110.00 2,175.00 2,030.00 2,175.00 2,100.92 26,849
Jan 5, 2024 2,125.00 2,170.00 2,085.00 2,155.00 2,081.60 29,419
Jan 4, 2024 2,160.00 2,175.00 2,112.50 2,175.00 2,100.92 26,683
Jan 3, 2024 2,230.00 2,230.00 2,130.00 2,155.00 2,081.60 19,737
Jan 2, 2024 2,200.00 2,225.00 2,165.00 2,175.00 2,100.92 24,289
Dec 29, 2023 2,210.00 2,229.70 2,205.00 2,215.00 2,139.55 10,926
Dec 28, 2023 2,210.00 2,225.00 2,195.00 2,220.00 2,144.38 22,375
Dec 27, 2023 2,250.00 2,260.00 2,215.00 2,220.00 2,144.38 82,035
Dec 22, 2023 2,200.00 2,250.00 2,196.47 2,250.00 2,173.36 94,111
Dec 21, 2023 2,170.00 2,245.00 2,170.00 2,220.00 2,144.38 32,087
Dec 20, 2023 2,170.00 2,239.94 2,145.00 2,205.00 2,129.90 44,043
Dec 19, 2023 2,100.00 2,145.00 2,100.00 2,145.00 2,071.94 24,814
Dec 18, 2023 2,145.00 2,182.50 2,115.00 2,135.00 2,062.28 33,212
Dec 15, 2023 2,135.00 2,175.00 2,115.00 2,145.00 2,071.94 81,706
Dec 14, 2023 2,120.00 2,160.00 2,113.74 2,140.00 2,067.11 28,598
Dec 13, 2023 2,100.00 2,160.00 2,070.00 2,090.00 2,018.81 51,685
Dec 12, 2023 2,105.00 2,170.00 2,080.00 2,085.00 2,013.98 58,407
Dec 11, 2023 2,020.00 2,095.00 2,020.00 2,095.00 2,023.64 37,731
Dec 8, 2023 2,080.00 2,080.00 2,050.00 2,060.00 1,989.83 78,959
Dec 7, 2023 2,170.00 2,170.00 2,035.00 2,075.00 2,004.32 56,315
Dec 6, 2023 2,070.00 2,115.00 2,059.00 2,075.00 2,004.32 24,892
Dec 5, 2023 2,050.00 2,125.00 2,039.49 2,070.00 1,999.49 44,564
Dec 4, 2023 2,050.00 2,075.00 2,015.00 2,040.00 1,970.52 25,832
Dec 1, 2023 2,020.00 2,085.00 2,020.00 2,055.00 1,985.00 27,577
Nov 30, 2023 2,120.00 2,120.00 2,035.00 2,035.00 1,965.69 131,522
Nov 29, 2023 2,040.00 2,095.00 2,040.00 2,070.00 1,999.49 23,862
Nov 28, 2023 2,040.00 2,075.00 2,030.00 2,070.00 1,999.49 29,631
Nov 27, 2023 2,065.00 2,185.00 2,040.00 2,055.00 1,985.00 30,600
Nov 24, 2023 2,055.00 2,095.00 2,045.00 2,065.00 1,994.66 21,853
Nov 23, 2023 2,115.00 2,115.00 2,032.42 2,075.00 2,004.32 16,009
Nov 22, 2023 2,025.00 2,055.00 2,015.00 2,035.00 1,965.69 53,406
Nov 21, 2023 2,130.00 2,130.00 2,025.00 2,025.00 1,956.03 59,643
Nov 20, 2023 2,065.00 2,099.85 2,045.00 2,050.00 1,980.17 36,734
Nov 17, 2023 2,055.00 2,085.00 2,040.00 2,070.00 1,999.49 73,653
Nov 16, 2023 2,115.00 2,165.00 2,025.00 2,025.00 1,956.03 55,803
Nov 15, 2023 2,130.00 2,130.00 2,055.00 2,070.00 1,999.49 71,619
Nov 14, 2023 2,030.00 2,076.01 1,992.00 2,075.00 2,004.32 113,282
Nov 13, 2023 1,990.00 2,035.00 1,987.98 2,015.00 1,946.37 144,921
Nov 10, 2023 1,978.00 2,004.00 1,952.00 1,994.00 1,926.08 22,599
Nov 9, 2023 1,968.00 1,998.00 1,936.00 1,978.00 1,910.63 25,309
Nov 8, 2023 1,936.00 1,978.00 1,920.00 1,958.00 1,891.31 51,929
Nov 7, 2023 1,844.00 1,936.00 1,844.00 1,926.00 1,860.40 57,999
Nov 6, 2023 1,960.00 2,050.00 1,902.80 1,928.00 1,862.33 45,299
Nov 3, 2023 2,020.00 2,070.00 1,946.30 1,984.00 1,916.42 39,556
Nov 2, 2023 1,920.00 2,010.00 1,920.00 1,988.00 1,920.29 119,295
Nov 1, 2023 1,868.00 1,906.00 1,852.00 1,898.00 1,833.35 41,535
Oct 31, 2023 1,938.00 1,952.00 1,872.00 1,880.00 1,815.97 45,861
Oct 30, 2023 1,870.00 1,912.00 1,852.00 1,858.00 1,794.71 53,776
Oct 27, 2023 1,872.00 1,874.00 1,796.00 1,854.00 1,790.85 37,005
Oct 26, 2023 1,774.00 1,860.00 1,768.00 1,816.00 1,754.15 67,207
Oct 25, 2023 1,938.00 1,956.00 1,834.00 1,860.00 1,796.65 91,750
Oct 24, 2023 1,946.00 1,990.00 1,929.98 1,934.00 1,868.13 62,822
Oct 23, 2023 1,920.00 1,964.00 1,910.76 1,964.00 1,897.10 87,883
Oct 20, 2023 1,932.00 1,996.00 1,912.00 1,952.00 1,885.51 47,885
Oct 19, 2023 1,930.00 1,958.00 1,922.16 1,950.00 1,883.58 64,998
Oct 18, 2023 1,958.00 2,015.00 1,910.00 1,950.00 1,883.58 182,599
Oct 17, 2023 1,954.00 1,987.12 1,940.00 1,972.00 1,904.83 29,723
Oct 16, 2023 1,938.00 1,954.00 1,928.00 1,950.00 1,883.58 126,475
Oct 13, 2023 2,045.00 2,045.00 1,914.00 1,924.00 1,858.47 187,676
Oct 12, 2023 1,932.00 2,015.00 1,929.03 1,956.00 1,889.38 34,158
Oct 11, 2023 2,050.00 2,050.00 1,920.00 1,960.00 1,893.24 116,334
Oct 10, 2023 1,942.00 1,972.00 1,918.00 1,968.00 1,900.97 20,760
Oct 9, 2023 1,900.00 1,960.00 1,877.00 1,928.00 1,862.33 32,077
Oct 6, 2023 1,906.00 1,936.00 1,866.00 1,936.00 1,870.06 42,306
Oct 5, 2023 36.00 Dividend
Oct 5, 2023 1,958.00 1,958.00 1,890.00 1,906.00 1,841.08 57,149
Oct 4, 2023 1,960.00 2,015.00 1,884.00 1,952.00 1,850.74 61,232
Oct 3, 2023 1,902.00 2,010.00 1,902.00 1,960.00 1,858.32 59,194
Oct 2, 2023 2,150.00 2,150.00 1,990.00 1,996.00 1,892.46 41,183
Sep 29, 2023 2,020.00 2,095.00 2,017.03 2,055.00 1,948.40 88,412
Sep 28, 2023 2,070.00 2,110.00 2,035.00 2,055.00 1,948.40 52,521
Sep 27, 2023 2,080.00 2,130.00 2,080.00 2,095.00 1,986.32 256,573
Sep 26, 2023 2,085.00 2,135.00 2,080.00 2,115.00 2,005.28 340,146
Sep 25, 2023 2,045.00 2,120.00 2,045.00 2,100.00 1,991.06 50,163
Sep 22, 2023 2,085.00 2,120.00 2,080.00 2,095.00 1,986.32 120,617
Sep 21, 2023 2,055.00 2,125.00 2,020.00 2,100.00 1,991.06 45,768
Sep 20, 2023 2,105.00 2,120.00 2,060.00 2,095.00 1,986.32 60,628
Sep 19, 2023 2,035.00 2,075.00 2,035.00 2,060.00 1,953.14 25,302
Sep 18, 2023 2,075.00 2,077.50 2,035.00 2,040.00 1,934.17 108,606
Sep 15, 2023 2,080.00 2,100.00 2,035.00 2,070.00 1,962.62 168,729
Sep 14, 2023 2,050.00 2,065.00 2,010.00 2,055.00 1,948.40 88,845
Sep 13, 2023 2,005.00 2,020.00 1,953.40 2,020.00 1,915.21 74,161
Sep 12, 2023 2,030.00 2,042.50 2,000.00 2,010.00 1,905.73 427,288
Sep 11, 2023 1,988.00 2,025.00 1,978.00 2,025.00 1,919.95 290,306
Sep 8, 2023 1,956.00 1,984.00 1,954.00 1,980.00 1,877.29 18,192
Sep 7, 2023 1,920.00 1,980.00 1,920.00 1,960.00 1,858.32 34,034
Sep 6, 2023 1,928.00 1,980.00 1,928.00 1,968.00 1,865.91 58,245
Sep 5, 2023 1,932.00 1,966.31 1,932.00 1,960.00 1,858.32 53,474
Sep 4, 2023 1,926.00 2,035.00 1,926.00 1,958.00 1,856.43 26,533
Sep 1, 2023 1,972.00 1,981.00 1,950.00 1,976.00 1,873.49 42,920
Aug 31, 2023 1,910.00 1,978.00 1,906.00 1,974.00 1,871.60 161,274
Aug 30, 2023 2,000.00 2,000.00 1,944.00 1,954.00 1,852.64 60,208
Aug 29, 2023 1,900.00 1,976.50 1,880.00 1,950.00 1,848.84 85,858
Aug 25, 2023 1,944.00 1,946.00 1,920.00 1,924.00 1,824.19 11,724
Aug 24, 2023 1,922.00 1,958.00 1,920.00 1,934.00 1,833.67 15,188
Aug 23, 2023 1,966.00 1,969.23 1,920.00 1,922.00 1,822.30 26,422
Aug 22, 2023 1,988.00 1,988.00 1,910.00 1,928.00 1,827.98 72,020
Aug 21, 2023 1,918.00 1,998.00 1,900.00 1,900.00 1,801.44 69,481
Aug 18, 2023 1,914.00 1,956.00 1,900.00 1,900.00 1,801.44 78,489
Aug 17, 2023 1,940.00 1,940.00 1,890.00 1,910.00 1,810.92 64,466
Aug 16, 2023 1,888.00 1,950.00 1,888.00 1,900.00 1,801.44 40,553
Aug 15, 2023 1,898.00 1,950.00 1,880.00 1,890.00 1,791.96 48,159
Aug 14, 2023 1,958.00 1,958.00 1,858.00 1,884.00 1,786.27 27,825
Aug 11, 2023 1,862.00 1,980.00 1,851.94 1,888.00 1,790.06 27,882
Aug 10, 2023 1,880.00 1,968.00 1,838.00 1,894.00 1,795.75 39,219
Aug 9, 2023 1,922.00 1,980.00 1,822.00 1,860.00 1,763.51 42,199
Aug 8, 2023 1,848.00 1,910.00 1,836.00 1,836.00 1,740.76 30,164
Aug 7, 2023 1,870.00 1,948.50 1,812.00 1,856.00 1,759.72 43,971
Aug 4, 2023 1,886.00 1,940.00 1,846.00 1,874.00 1,776.79 40,020
Aug 3, 2023 1,866.00 1,920.00 1,772.00 1,878.00 1,780.58 62,403
Aug 2, 2023 1,938.00 1,938.00 1,872.00 1,912.00 1,812.81 36,666
Aug 1, 2023 1,888.00 1,924.00 1,863.00 1,924.00 1,824.19 27,313
Jul 31, 2023 1,866.00 1,929.12 1,800.00 1,908.00 1,809.02 57,651
Jul 28, 2023 1,916.00 1,928.24 1,869.80 1,890.00 1,791.96 35,259
Jul 27, 2023 1,946.00 1,964.00 1,881.00 1,942.00 1,841.26 37,020
Jul 26, 2023 1,910.00 1,938.00 1,910.00 1,938.00 1,837.47 32,677
Jul 25, 2023 1,900.00 1,960.00 1,872.00 1,942.00 1,841.26 34,499
Jul 24, 2023 1,882.00 1,932.00 1,882.00 1,920.00 1,820.40 53,357
Jul 21, 2023 1,894.00 1,934.00 1,894.00 1,908.00 1,809.02 58,505
Jul 20, 2023 1,890.00 1,946.00 1,880.00 1,916.00 1,816.61 81,643
Jul 19, 2023 1,850.00 1,898.00 1,850.00 1,890.00 1,791.96 69,826
Jul 18, 2023 1,770.00 1,827.58 1,770.00 1,824.00 1,729.38 77,558
Jul 17, 2023 1,826.00 1,863.00 1,794.00 1,808.00 1,714.21 50,747
Jul 14, 2023 1,764.00 1,874.00 1,655.18 1,832.00 1,736.96 47,992
Jul 13, 2023 1,804.00 1,830.00 1,784.00 1,830.00 1,735.07 84,713
Jul 12, 2023 1,752.00 1,824.00 1,752.00 1,800.00 1,706.62 96,333
Jul 11, 2023 1,852.00 1,852.00 1,774.00 1,792.00 1,699.04 81,195
Jul 10, 2023 1,784.00 1,793.70 1,768.00 1,784.00 1,691.45 32,131
Jul 7, 2023 1,776.00 1,794.00 1,760.00 1,778.00 1,685.77 57,725
Jul 6, 2023 1,872.00 1,882.00 1,780.00 1,780.00 1,687.66 75,272
Jul 5, 2023 2,015.00 2,015.00 1,818.00 1,844.00 1,748.34 38,306
Jul 4, 2023 1,838.00 1,908.00 1,836.00 1,854.00 1,757.82 25,405
Jul 3, 2023 1,834.00 1,949.07 1,818.00 1,840.00 1,744.55 35,842
Jun 30, 2023 1,898.00 1,898.00 1,779.60 1,830.00 1,735.07 73,066
Jun 29, 2023 1,796.00 1,876.00 1,770.00 1,820.00 1,725.59 119,611
Jun 28, 2023 1,678.00 1,752.00 1,640.14 1,740.00 1,649.74 42,242
Jun 27, 2023 1,732.00 1,792.00 1,702.00 1,706.00 1,617.50 56,421
Jun 26, 2023 1,712.00 1,822.00 1,692.00 1,722.00 1,632.67 38,506
Jun 23, 2023 1,764.00 1,764.00 1,728.00 1,738.00 1,647.84 74,622
Jun 22, 2023 1,794.00 1,796.00 1,733.84 1,768.00 1,676.28 45,647
Jun 21, 2023 1,812.00 1,820.00 1,779.00 1,792.00 1,699.04 48,942
Jun 20, 2023 1,814.00 1,840.00 1,808.00 1,838.00 1,742.65 62,133
Jun 19, 2023 1,820.00 1,836.00 1,718.00 1,832.00 1,736.96 58,347
Jun 16, 2023 1,870.00 1,962.00 1,826.00 1,848.00 1,752.13 233,425
Jun 15, 2023 1,914.00 1,918.00 1,824.00 1,866.00 1,769.20 82,730
Jun 14, 2023 1,956.00 1,956.00 1,860.00 1,864.00 1,767.30 71,431
Jun 13, 2023 1,860.00 1,938.00 1,850.00 1,868.00 1,771.10 45,752
Jun 12, 2023 1,854.00 1,886.00 1,841.40 1,864.00 1,767.30 21,816
Jun 9, 2023 1,798.00 1,910.00 1,798.00 1,864.00 1,767.30 135,871
Jun 8, 2023 1,900.00 1,948.00 1,846.00 1,886.00 1,788.16 43,439
Jun 7, 2023 1,862.00 1,885.00 1,830.00 1,880.00 1,782.47 42,326
Jun 6, 2023 1,896.00 1,904.00 1,872.00 1,884.00 1,786.27 56,118
Jun 5, 2023 1,886.00 2,000.00 1,880.00 1,896.00 1,797.64 45,625
Jun 2, 2023 1,868.00 1,884.00 1,860.00 1,880.00 1,782.47 43,029
Jun 1, 2023 1,790.00 1,864.00 1,777.40 1,860.00 1,763.51 51,481
May 31, 2023 1,916.00 1,916.00 1,810.00 1,820.00 1,725.59 100,082
May 30, 2023 1,818.00 1,844.00 1,780.58 1,830.00 1,735.07 41,821
May 26, 2023 1,800.00 1,844.00 1,788.00 1,830.00 1,735.07 60,895
May 25, 2023 1,868.00 1,868.00 1,754.00 1,838.00 1,742.65 30,153
May 24, 2023 1,812.00 1,836.00 1,790.00 1,832.00 1,736.96 133,126
May 23, 2023 1,810.00 1,866.00 1,807.40 1,850.00 1,754.03 95,396
May 22, 2023 1,856.00 1,868.00 1,834.00 1,846.00 1,750.24 56,237
May 19, 2023 1,802.00 1,860.00 1,790.38 1,856.00 1,759.72 89,787
May 18, 2023 1,826.00 1,852.00 1,824.00 1,830.00 1,735.07 45,485
May 17, 2023 1,780.00 1,898.00 1,780.00 1,842.00 1,746.45 62,585
May 16, 2023 1,850.00 1,898.00 1,764.95 1,848.00 1,752.13 43,647
May 15, 2023 1,812.00 1,908.00 1,808.00 1,840.00 1,744.55 190,632
May 12, 2023 1,820.00 1,878.00 1,794.80 1,816.00 1,721.79 191,004
May 11, 2023 1,728.00 1,868.00 1,720.32 1,800.00 1,706.62 244,950
May 10, 2023 1,820.00 1,820.00 1,745.68 1,778.00 1,685.77 39,800
May 9, 2023 1,786.00 1,884.98 1,770.00 1,782.00 1,689.56 107,025
May 5, 2023 1,750.00 1,802.00 1,750.00 1,800.00 1,706.62 37,448
May 4, 2023 1,690.00 1,811.50 1,686.00 1,764.00 1,672.49 57,734
May 3, 2023 1,604.00 1,710.00 1,604.00 1,694.00 1,606.12 101,243
May 2, 2023 1,772.00 1,772.00 1,676.00 1,676.00 1,589.06 35,894
Apr 28, 2023 1,682.00 1,708.00 1,666.00 1,694.00 1,606.12 89,680
Apr 27, 2023 68.00 Dividend
Apr 27, 2023 1,702.00 1,722.00 1,692.00 1,698.00 1,609.92 46,310
Apr 26, 2023 1,776.00 1,778.00 1,752.00 1,774.00 1,617.50 53,955
Apr 25, 2023 1,736.00 1,785.46 1,736.00 1,774.00 1,617.50 111,128

Related Tickers

KLR.L Keller Group plc
1,046.00
-1.32%
 
KIE.L Kier Group plc
130.80
-0.15%
 
BBY.L Balfour Beatty plc
361.40
-1.15%
 
COST.L Costain Group PLC
80.60
-2.89%
 
GFRD.L Galliford Try Holdings plc
242.00
-0.82%
 
BAB.L Babcock International Group PLC
516.50
-0.77%
 
HOT.BE Hochtief AG
101.30
-3.06%
 
GBF.BE Bilfinger SE
43.95
+1.74%
 
GBFU.F Bilfinger SE
8.40
+1.20%
 
TGP.L Tekmar Group plc
9.25
0.00%