U.S. markets closed

Morgan Sindall Group plc (MGNS.L)

LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
2,535.00-30.00 (-1.17%)
Al cierre: 04:35PM BST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20242,525.002,590.002,520.002,535.002,535.00133,825
27 jun 20242,575.002,640.002,535.002,565.002,565.0050,021
26 jun 20242,615.002,630.002,570.002,570.002,570.00179,533
25 jun 20242,650.002,650.002,600.002,600.002,600.0035,409
24 jun 20242,525.002,625.002,525.002,625.002,625.0069,495
21 jun 20242,615.002,635.002,580.002,595.002,595.00135,907
20 jun 20242,705.002,705.002,593.502,610.002,610.0092,508
19 jun 20242,620.002,665.002,617.502,630.002,630.00118,081
18 jun 20242,525.002,630.002,525.002,630.002,630.00130,676
17 jun 20242,515.002,595.002,515.002,570.002,570.00324,674
14 jun 20242,590.002,595.002,560.002,565.002,565.0067,534
13 jun 20242,630.002,630.002,570.002,585.002,585.0087,224
12 jun 20242,500.002,600.002,500.002,580.002,580.00136,613
11 jun 20242,600.002,600.002,520.002,550.002,550.0064,842
10 jun 20242,600.002,600.002,560.002,575.002,575.0061,824
07 jun 20242,565.002,590.002,555.002,575.002,575.0054,246
06 jun 20242,575.002,580.002,525.002,565.002,565.0065,429
05 jun 20242,470.002,575.002,470.002,545.002,545.00113,471
04 jun 20242,500.002,560.002,500.002,535.002,535.0084,051
03 jun 20242,550.002,605.002,495.002,540.002,540.00247,892
31 may 20242,525.002,585.002,475.002,520.002,520.00296,941
30 may 20242,470.002,535.002,445.002,525.002,525.00155,357
29 may 20242,480.002,510.002,455.002,480.002,480.00158,798
28 may 20242,500.002,539.752,480.002,480.002,480.00171,073
24 may 20242,500.002,530.002,465.002,530.002,530.0080,055
23 may 20242,475.002,505.002,460.002,500.002,500.00108,746
22 may 20242,435.002,495.002,425.002,485.002,485.0050,633
21 may 20242,430.002,480.002,420.002,455.002,455.0086,695
20 may 20242,425.002,450.002,375.002,440.002,440.0037,476
17 may 20242,405.002,440.002,385.002,420.002,420.0048,271
16 may 20242,460.002,465.002,400.002,415.002,415.0052,100
15 may 20242,480.002,480.002,405.002,455.002,455.0045,902
14 may 20242,400.002,430.002,325.092,430.002,430.0048,137
13 may 20242,420.002,435.002,394.202,415.002,415.0054,009
10 may 20242,470.002,470.002,420.002,420.002,420.0064,083
09 may 20242,460.002,460.002,400.302,425.002,425.0034,754
08 may 20242,435.002,447.502,390.002,425.002,425.0083,573
07 may 20242,375.002,495.002,365.002,425.002,425.0082,877
03 may 20242,345.002,365.002,315.002,355.002,355.0076,406
02 may 20242,305.002,335.002,250.002,335.002,335.00157,673
01 may 20242,260.002,300.002,245.002,250.002,250.0088,537
30 abr 20242,280.002,300.002,255.002,265.002,265.00176,304
29 abr 20242,320.002,320.002,250.002,265.002,265.00120,192
26 abr 20242,255.002,295.002,240.002,265.002,265.00112,416
25 abr 20242,370.002,370.002,170.002,255.002,255.00308,987
25 abr 202478 Dividendo
24 abr 20242,350.002,350.002,280.002,290.002,212.0087,269
23 abr 20242,310.002,330.002,295.002,330.002,250.64138,514
22 abr 20242,290.002,315.002,280.002,295.002,216.83129,583
19 abr 20242,285.002,329.002,230.002,270.002,192.6832,452
18 abr 20242,305.002,310.002,247.502,285.002,207.1726,524
17 abr 20242,230.002,300.002,230.002,265.002,187.8552,978
16 abr 20242,260.002,267.002,225.002,255.002,178.1944,991
15 abr 20242,300.002,320.002,270.002,285.002,207.1772,136
12 abr 20242,330.002,330.002,275.002,285.002,207.1752,048
11 abr 20242,260.002,345.002,220.002,265.002,187.8551,854
10 abr 20242,265.002,265.002,220.002,230.002,154.0449,082
09 abr 20242,200.002,310.002,200.002,240.002,163.7073,778
08 abr 20242,290.002,335.002,205.002,265.002,187.85107,515
05 abr 20242,255.002,385.002,245.102,270.002,192.6855,716
04 abr 20242,295.002,305.002,266.202,285.002,207.17182,515
03 abr 20242,345.002,435.002,270.002,290.002,212.0081,176
02 abr 20242,325.002,417.402,280.002,300.002,221.6687,128
28 mar 20242,325.002,344.902,310.002,320.002,240.9853,358
27 mar 20242,310.002,335.002,300.002,335.002,255.47238,071
26 mar 20242,310.002,330.002,284.492,305.002,226.49148,030
25 mar 20242,300.002,304.902,265.002,300.002,221.6666,355
22 mar 20242,365.002,370.002,260.002,290.002,212.0081,362
21 mar 20242,305.002,345.002,275.002,345.002,265.13189,063
20 mar 20242,280.002,290.002,265.002,280.002,202.3469,848
19 mar 20242,260.002,295.002,240.002,280.002,202.3459,199
18 mar 20242,310.002,310.002,275.002,275.002,197.5172,405
15 mar 20242,320.002,320.002,285.002,295.002,216.83107,820
14 mar 20242,325.002,335.002,301.772,315.002,236.1547,866
13 mar 20242,400.002,400.002,303.042,320.002,240.9870,070
12 mar 20242,305.002,315.002,280.002,315.002,236.1547,220
11 mar 20242,300.002,320.002,270.002,290.002,212.0052,162
08 mar 20242,320.002,365.002,295.002,295.002,216.8341,312
07 mar 20242,295.002,335.002,285.002,335.002,255.4773,235
06 mar 20242,270.002,305.002,260.002,290.002,212.00219,160
05 mar 20242,280.002,298.802,243.022,270.002,192.6864,646
04 mar 20242,395.002,483.002,260.002,280.002,202.34228,920
01 mar 20242,360.002,360.002,297.402,345.002,265.1354,905
29 feb 20242,340.002,370.002,335.002,345.002,265.1391,708
28 feb 20242,305.002,340.002,295.002,325.002,245.8168,386
27 feb 20242,270.002,310.002,240.002,300.002,221.66137,595
26 feb 20242,230.002,295.002,197.502,265.002,187.8564,690
23 feb 20242,330.002,330.002,225.002,240.002,163.7077,939
22 feb 20242,310.002,368.952,225.002,290.002,212.00113,427
21 feb 20242,235.002,235.002,150.002,215.002,139.55111,457
20 feb 20242,235.002,305.002,195.002,215.002,139.5522,310
19 feb 20242,220.002,260.002,175.002,245.002,168.5321,548
16 feb 20242,200.002,225.002,180.002,210.002,134.7239,088
15 feb 20242,280.002,280.002,170.002,180.002,105.7590,692
14 feb 20242,190.002,225.002,169.802,200.002,125.0721,287
13 feb 20242,225.002,295.002,155.002,180.002,105.7531,659
12 feb 20242,205.002,245.002,185.002,230.002,154.0463,110
09 feb 20242,230.002,245.002,170.002,185.002,110.5869,232
08 feb 20242,250.002,275.002,220.002,230.002,154.0436,019
07 feb 20242,255.002,294.602,230.002,240.002,163.7053,201
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...