MORGAN SINDALL GROUP PLC ORD 5P - Price History
Monthly price history for MGNS.L (MORGAN SINDALL GROUP PLC ORD 5P)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £24.40 | £24.40 |
| April 2024 | £22.65 | £22.65 |
| March 2024 | £22.41 | £23.20 |
| February 2024 | £22.65 | £23.45 |
| January 2024 | £21.88 | £22.65 |
| December 2023 | £21.40 | £22.15 |
| November 2023 | £19.66 | £20.35 |
| October 2023 | £18.16 | £18.80 |
| September 2023 | £19.48 | £20.55 |
| August 2023 | £18.72 | £19.74 |
| July 2023 | £18.09 | £19.08 |
| June 2023 | £17.35 | £18.30 |
| May 2023 | £17.26 | £18.20 |
| April 2023 | £16.06 | £16.94 |
| March 2023 | £15.41 | £16.90 |
| February 2023 | £16.38 | £17.96 |
| January 2023 | £14.97 | £16.42 |
| December 2022 | £13.95 | £15.30 |
| November 2022 | £14.75 | £16.18 |
| October 2022 | £14.04 | £15.40 |
| September 2022 | £13.19 | £14.78 |
| August 2022 | £15.40 | £17.26 |
| July 2022 | £18.07 | £20.25 |
| June 2022 | £16.26 | £18.22 |
| May 2022 | £18.56 | £20.80 |
| April 2022 | £19.41 | £21.75 |
| March 2022 | £20.96 | £24.15 |
| February 2022 | £20.14 | £23.20 |
| January 2022 | £18.40 | £21.20 |
| December 2021 | £21.87 | £25.20 |
| November 2021 | £20.61 | £23.75 |
| October 2021 | £19.75 | £22.75 |
| September 2021 | £20.43 | £23.85 |
| August 2021 | £22.01 | £25.70 |
| July 2021 | £20.04 | £23.40 |
| June 2021 | £18.46 | £21.55 |
| May 2021 | £19.14 | £22.35 |
| April 2021 | £19.70 | £23 |
| March 2021 | £14.87 | £17.66 |
| February 2021 | £13.89 | £16.50 |
| January 2021 | £12.46 | £14.80 |
| December 2020 | £12.90 | £15.32 |
| November 2020 | £11.83 | £14.06 |
| October 2020 | £9.15 | £11.04 |
| September 2020 | £9.45 | £11.40 |
| August 2020 | £10.51 | £12.68 |
| July 2020 | £8.65 | £10.44 |
| June 2020 | £10.21 | £12.32 |
| May 2020 | £10.11 | £12.20 |
| April 2020 | £10.64 | £12.84 |
| March 2020 | £9.64 | £12 |
| February 2020 | £14.09 | £17.54 |
| January 2020 | £14.72 | £18.32 |
| December 2019 | £13.01 | £16.20 |
| November 2019 | £11.49 | £14.30 |
| October 2019 | £10.28 | £12.80 |
| September 2019 | £9.60 | £12.18 |
| August 2019 | £9.39 | £11.92 |
| July 2019 | £8.86 | £11.24 |
| June 2019 | £9.76 | £12.38 |
| May 2019 | £10.12 | £12.84 |
| April 2019 | £10.34 | £13.12 |
| March 2019 | £9.63 | £12.54 |
| February 2019 | £10.26 | £13.36 |
| January 2019 | £9.02 | £11.74 |
| December 2018 | £8.09 | £10.54 |
| November 2018 | £9.43 | £12.28 |
| October 2018 | £9.11 | £11.86 |
| September 2018 | £9.96 | £13.16 |
| August 2018 | £11.10 | £14.68 |
| July 2018 | £10.67 | £14.10 |
| June 2018 | £10.88 | £14.38 |
| May 2018 | £11.04 | £14.60 |
| April 2018 | £9.47 | £12.52 |
| March 2018 | £8.65 | £11.70 |
| February 2018 | £9.13 | £12.34 |
| January 2018 | £9.33 | £12.62 |
| December 2017 | £10.56 | £14.28 |
| November 2017 | £10.15 | £13.72 |
| October 2017 | £10.68 | £14.44 |
| September 2017 | £10.44 | £14.28 |
| August 2017 | £9.19 | £12.57 |
| July 2017 | £10.02 | £13.70 |
| June 2017 | £9.07 | £12.40 |
| May 2017 | £9.07 | £12.40 |
| April 2017 | £7.75 | £10.60 |
| March 2017 | £7.01 | £9.78 |
| February 2017 | £7.12 | £9.93 |
| January 2017 | £5.89 | £8.22 |
| December 2016 | £5.34 | £7.45 |
| November 2016 | £5.23 | £7.30 |
| October 2016 | £5.15 | £7.18 |
| September 2016 | £5.20 | £7.40 |
| August 2016 | £5.18 | £7.36 |
| July 2016 | £4.07 | £5.78 |
| June 2016 | £4.62 | £6.57 |
| May 2016 | £5.59 | £7.94 |
| April 2016 | £5.65 | £8.04 |
| March 2016 | £5.56 | £8.08 |
| February 2016 | £5.40 | £7.84 |
| January 2016 | £4.93 | £7.15 |
| December 2015 | £5.10 | £7.40 |
| November 2015 | £5.20 | £7.55 |
| October 2015 | £5.13 | £7.45 |
| September 2015 | £5 | £7.38 |
| August 2015 | £5.56 | £8.21 |
| July 2015 | £5.50 | £8.12 |
| June 2015 | £5.59 | £8.25 |
| May 2015 | £5.58 | £8.24 |
| April 2015 | £5.31 | £7.83 |
| March 2015 | £5.23 | £7.86 |
| February 2015 | £4.77 | £7.18 |
| January 2015 | £4.46 | £6.70 |
| December 2014 | £4.12 | £6.20 |
| November 2014 | £4.35 | £6.54 |
| October 2014 | £4.58 | £6.89 |
| September 2014 | £5.38 | £8.20 |
| August 2014 | £5.50 | £8.40 |
| July 2014 | £5.24 | £8 |
| June 2014 | £5.60 | £8.54 |
| May 2014 | £5.33 | £8.14 |
| April 2014 | £5.19 | £7.92 |
| March 2014 | £4.91 | £7.64 |
| February 2014 | £4.87 | £7.58 |
| January 2014 | £5.13 | £7.98 |
| December 2013 | £4.85 | £7.55 |
| November 2013 | £4.93 | £7.66 |
| October 2013 | £5.09 | £7.92 |
| September 2013 | £4.82 | £7.50 |
| August 2013 | £4.28 | £6.78 |
| July 2013 | £4.24 | £6.70 |
| June 2013 | £3.85 | £6.09 |
| May 2013 | £3.59 | £5.68 |
| April 2013 | £3.54 | £5.74 |
| March 2013 | £3.42 | £5.55 |
| February 2013 | £3.33 | £5.40 |
| January 2013 | £3.50 | £5.69 |
| December 2012 | £3.18 | £5.16 |
| November 2012 | £3.19 | £5.18 |
| October 2012 | £4.07 | £6.62 |
| September 2012 | £4.10 | £6.66 |
| August 2012 | £3.79 | £6.26 |
| July 2012 | £4.05 | £6.70 |
| June 2012 | £3.62 | £5.99 |
| May 2012 | £3.96 | £6.55 |
| April 2012 | £4.03 | £6.66 |
| March 2012 | £3.92 | £6.78 |
| February 2012 | £3.90 | £6.76 |
| January 2012 | £3.83 | £6.64 |
| December 2011 | £3.43 | £5.94 |
| November 2011 | £3.29 | £5.70 |
| October 2011 | £3.19 | £5.52 |
| September 2011 | £3.16 | £5.48 |
| August 2011 | £3.58 | £6.20 |
| July 2011 | £3.74 | £6.60 |
| June 2011 | £3.58 | £6.32 |
| May 2011 | £3.82 | £6.74 |
| April 2011 | £3.94 | £6.96 |
| March 2011 | £3.43 | £6.32 |
| February 2011 | £3.57 | £6.58 |
| January 2011 | £3.69 | £6.80 |
| December 2010 | £3.82 | £7.05 |
| November 2010 | £3.39 | £6.25 |
| October 2010 | £3.65 | £6.74 |
| September 2010 | £3.61 | £6.65 |
| August 2010 | £3.24 | £5.98 |
| July 2010 | £2.90 | £5.46 |
| June 2010 | £2.73 | £5.14 |
| May 2010 | £2.90 | £5.45 |
| April 2010 | £3 | £5.66 |
| March 2010 | £2.90 | £5.45 |
| February 2010 | £2.79 | £5.55 |
| January 2010 | £2.71 | £5.38 |
| December 2009 | £3.02 | £6 |
| November 2009 | £2.62 | £5.20 |
| October 2009 | £2.84 | £5.64 |
| September 2009 | £3.38 | £6.71 |
| August 2009 | £3.54 | £7.02 |
| July 2009 | £3.06 | £6.19 |
| June 2009 | £3.46 | £6.99 |
| May 2009 | £3.26 | £6.60 |
| April 2009 | £3.04 | £6.14 |
| March 2009 | £2.69 | £5.70 |
| February 2009 | £2.60 | £5.50 |
| January 2009 | £2.59 | £5.50 |
| December 2008 | £2.56 | £5.42 |
| November 2008 | £2.34 | £4.95 |
| October 2008 | £2.36 | £5 |
| September 2008 | £2.09 | £4.44 |
| August 2008 | £2.83 | £6 |
| July 2008 | £2.52 | £5.44 |
| June 2008 | £3.47 | £7.48 |
| May 2008 | £4.14 | £8.92 |
| April 2008 | £4.68 | £10.09 |
| March 2008 | £4.46 | £9.90 |
| February 2008 | £4.92 | £10.90 |
| January 2008 | £4.08 | £9.04 |
| December 2007 | £4.69 | £10.39 |
| November 2007 | £5.37 | £11.90 |
| October 2007 | £7.44 | £16.49 |
| September 2007 | £7.08 | £15.71 |
| August 2007 | £7.97 | £17.68 |
| July 2007 | £7.40 | £16.51 |
| June 2007 | £6.76 | £15.08 |
| May 2007 | £5.92 | £13.21 |
| April 2007 | £5.82 | £12.98 |
| March 2007 | £5.52 | £12.52 |
| February 2007 | £5.34 | £12.10 |
| January 2007 | £5.47 | £12.40 |
| December 2006 | £5.86 | £13.28 |
| November 2006 | £5.38 | £12.20 |
| October 2006 | £5.47 | £12.40 |
| September 2006 | £5.13 | £11.61 |
| August 2006 | £4.81 | £10.90 |
| July 2006 | £4.69 | £10.70 |
| June 2006 | £5 | £11.42 |
| May 2006 | £4.81 | £10.98 |
| April 2006 | £5.24 | £11.96 |
| March 2006 | £5.47 | £12.67 |
| February 2006 | £5.09 | £11.80 |
| January 2006 | £4.70 | £10.88 |
| December 2005 | £4.01 | £9.30 |
| November 2005 | £3.98 | £9.21 |
| October 2005 | £3.40 | £7.88 |
| September 2005 | £3.69 | £8.55 |
| August 2005 | £3.65 | £8.46 |
| July 2005 | £3.40 | £7.94 |
| June 2005 | £3.27 | £7.65 |
| May 2005 | £3.25 | £7.60 |
| April 2005 | £3.08 | £7.18 |
| March 2005 | £2.91 | £6.80 |
| February 2005 | £2.80 | £6.67 |
| January 2005 | £2.49 | £5.92 |
| December 2004 | £2.28 | £5.42 |
| November 2004 | £1.97 | £4.68 |
| October 2004 | £1.83 | £4.35 |
| September 2004 | £1.91 | £4.55 |
| August 2004 | £1.85 | £4.40 |
| July 2004 | £1.89 | £4.55 |
| June 2004 | £1.76 | £4.23 |
| May 2004 | £1.83 | £4.40 |
| April 2004 | £1.93 | £4.64 |
| March 2004 | £2.02 | £4.86 |
| February 2004 | £1.73 | £4.28 |
| January 2004 | £1.59 | £3.94 |
| December 2003 | £1.47 | £3.64 |
| November 2003 | £1.44 | £3.56 |
| October 2003 | £1.45 | £3.60 |
| September 2003 | £1.41 | £3.48 |
| August 2003 | £1.50 | £3.72 |
| July 2003 | £1.22 | £3.06 |
| June 2003 | £1.15 | £2.88 |
| May 2003 | £1.13 | £2.83 |
| April 2003 | £0.87 | £2.18 |
| March 2003 | £0.84 | £2.12 |
| February 2003 | £0.81 | £2.15 |
| January 2003 | £0.74 | £1.95 |
| December 2002 | £0.67 | £1.77 |
| November 2002 | £0.80 | £2.12 |
| October 2002 | £0.86 | £2.28 |
| September 2002 | £1.06 | £2.81 |
| August 2002 | £1.29 | £3.40 |
| July 2002 | £1.14 | £3.05 |
| June 2002 | £1.28 | £3.41 |
| May 2002 | £1.56 | £4.17 |
| April 2002 | £1.61 | £4.31 |
| March 2002 | £1.98 | £5.30 |
| February 2002 | £1.85 | £5.05 |
| January 2002 | £1.83 | £4.99 |
| December 2001 | £1.73 | £4.72 |
| November 2001 | £1.62 | £4.42 |
| October 2001 | £1.40 | £3.80 |
| September 2001 | £1.43 | £3.90 |
| August 2001 | £1.73 | £4.71 |
| July 2001 | £1.57 | £4.30 |
| June 2001 | £1.66 | £4.57 |
| May 2001 | £1.67 | £4.59 |
| April 2001 | £1.36 | £3.73 |
| March 2001 | £1.35 | £3.70 |
| February 2001 | £1.40 | £3.93 |
| January 2001 | £1.17 | £3.28 |
| December 2000 | £1.05 | £2.95 |
| November 2000 | £0.96 | £2.69 |
| October 2000 | £0.89 | £2.50 |
| September 2000 | £0.96 | £2.68 |
| August 2000 | £1.04 | £2.90 |
| July 2000 | £0.94 | £2.65 |
| June 2000 | £1.03 | £2.90 |
| May 2000 | £0.91 | £2.57 |
| April 2000 | £0.94 | £2.67 |
| March 2000 | £0.82 | £2.31 |
| February 2000 | £0.95 | £2.75 |
| January 2000 | £1.15 | £3.32 |
| December 1999 | £1.07 | £3.10 |
| November 1999 | £1 | £2.88 |
| October 1999 | £1.03 | £2.98 |
| September 1999 | £1 | £2.88 |
| August 1999 | £1.11 | £3.21 |
| July 1999 | £1.16 | £3.37 |
| June 1999 | £1.01 | £2.95 |
| May 1999 | £0.95 | £2.78 |
| April 1999 | £0.92 | £2.69 |
| March 1999 | £0.80 | £2.35 |
| February 1999 | £0.81 | £2.41 |
| January 1999 | £0.67 | £2 |
| December 1998 | £0.66 | £1.95 |
| November 1998 | £0.70 | £1.94 |
| October 1998 | £0.61 | £1.83 |
| September 1998 | £0.60 | £1.78 |
| August 1998 | £0.73 | £2.05 |
| July 1998 | £0.79 | £2.38 |
| June 1998 | £0.76 | £2.30 |
| May 1998 | £0.76 | £2.28 |
| April 1998 | £0.75 | £2.25 |
| March 1998 | £0.67 | £2.05 |
| February 1998 | £0.67 | £2.05 |
| January 1998 | £0.62 | £1.90 |
| December 1997 | £0.60 | £1.71 |
| November 1997 | £0.55 | £1.69 |
| October 1997 | £0.57 | £1.75 |
| September 1997 | £0.51 | £1.57 |
| August 1997 | £0.62 | £1.77 |
| July 1997 | £0.52 | £1.60 |
| June 1997 | £0.53 | £1.65 |
| May 1997 | £0.63 | £1.80 |
| April 1997 | £0.61 | £1.90 |
| March 1997 | £0.66 | £2.05 |
| February 1997 | £0.69 | £2.12 |
| January 1997 | £0.66 | £2.08 |
| December 1996 | £0.61 | £1.92 |
| November 1996 | £0.62 | £1.95 |
| October 1996 | £0.57 | £1.80 |
| September 1996 | £0.57 | £1.80 |
| August 1996 | £0.57 | £1.77 |
| July 1996 | £0.45 | £1.42 |
| June 1996 | £0.38 | £1.11 |
| May 1996 | £0.37 | £1.17 |
| April 1996 | £0.38 | £1.19 |
| March 1996 | £0.31 | £0.97 |
| February 1996 | £0.31 | £0.99 |
| January 1996 | £0.26 | £0.85 |
| December 1995 | £0.25 | £0.82 |
| November 1995 | £0.23 | £0.75 |
| October 1995 | £0.23 | £0.73 |
| September 1995 | £0.23 | £0.73 |
| August 1995 | £0.23 | £0.73 |
| July 1995 | £0.22 | £0.72 |
| June 1995 | £0.18 | £0.57 |
| May 1995 | £0.18 | £0.57 |
| April 1995 | £0.16 | £0.52 |
| March 1995 | £0.16 | £0.53 |
| February 1995 | £0.16 | £0.52 |
| January 1995 | £0.18 | £0.59 |
| December 1994 | £0.18 | £0.60 |
| November 1994 | £0.18 | £0.60 |
| October 1994 | £0.18 | £0.59 |
| September 1994 | £0.28 | £0.90 |
| August 1994 | £0.23 | £0.75 |
| July 1994 | £0.25 | £0.83 |
| June 1994 | £0.25 | £0.83 |
| May 1994 | £0.26 | £0.85 |
| April 1994 | £0.26 | £0.85 |
| March 1994 | £0.25 | £0.83 |
| February 1994 | £0.25 | £0.83 |
| January 1994 | £0.24 | £0.78 |
| December 1993 | £0.23 | £0.75 |
| November 1993 | £0.23 | £0.75 |
| October 1993 | £0.23 | £0.75 |
| September 1993 | £0.25 | £0.80 |
| August 1993 | £0.25 | £0.80 |
| July 1993 | £0.25 | £0.80 |
| June 1993 | £0.25 | £0.80 |
| May 1993 | £0.25 | £0.80 |
| April 1993 | £0.24 | £0.78 |
| March 1993 | £0.23 | £0.75 |
| February 1993 | £0.23 | £0.75 |
| January 1993 | £0.23 | £0.75 |
| December 1992 | £0.23 | £0.75 |
| November 1992 | £0.24 | £0.78 |
| October 1992 | £0.25 | £0.83 |
| September 1992 | £0.22 | £0.73 |
| August 1992 | £0.23 | £0.75 |
| July 1992 | £0.31 | £1 |
| June 1992 | £0.36 | £1.18 |
| May 1992 | £0.38 | £1.23 |
| April 1992 | £0.38 | £1.23 |
| March 1992 | £0.44 | £1.43 |
| February 1992 | £0.44 | £1.45 |
| January 1992 | £0.45 | £1.48 |
| December 1991 | £0.45 | £1.48 |
| November 1991 | £0.45 | £1.48 |
| October 1991 | £0.45 | £1.48 |
| September 1991 | £0.47 | £1.53 |
| August 1991 | £0.48 | £1.58 |
| July 1991 | £0.48 | £1.58 |
| June 1991 | £0.50 | £1.63 |
| May 1991 | £0.50 | £1.63 |
| April 1991 | £0.51 | £1.65 |
| March 1991 | £0.51 | £1.65 |
| February 1991 | £0.47 | £1.53 |
| January 1991 | £0.47 | £1.53 |
| December 1990 | £0.47 | £1.53 |
| November 1990 | £0.48 | £1.56 |
| October 1990 | £0.48 | £1.58 |
| September 1990 | £0.58 | £1.88 |
| August 1990 | £0.58 | £1.88 |
| July 1990 | £0.61 | £1.98 |
| June 1990 | £0.61 | £1.98 |
| May 1990 | £0.61 | £2 |
| April 1990 | £0.67 | £2.18 |
| March 1990 | £0.70 | £2.28 |
| February 1990 | £0.74 | £2.43 |
| January 1990 | £0.79 | £2.58 |
| December 1989 | £0.81 | £2.63 |
| November 1989 | £0.82 | £2.68 |
| October 1989 | £0.84 | £2.73 |
| September 1989 | £0.99 | £3.23 |
| August 1989 | £0.96 | £2.92 |
| July 1989 | £0.97 | £3.18 |
| June 1989 | £0.96 | £3.13 |
| May 1989 | £0.94 | £3.08 |
| April 1989 | £0.94 | £3.08 |
| March 1989 | £0.81 | £2.63 |
| February 1989 | £0.75 | £2.46 |
| January 1989 | £0.68 | £2.23 |
| December 1988 | £0.66 | £2.15 |
| November 1988 | £0.68 | £2.23 |
| October 1988 | £0.67 | £2.20 |
| September 1988 | £0.67 | £2.18 |
| August 1988 | £0.66 | £2.15 |
| July 1988 | £0.71 | £2.33 |
| June 1988 | £0.71 | £2.33 |
| May 1988 | £0.59 | £1.91 |
| April 1988 | £0.57 | £1.85 |
| March 1988 | £0.55 | £1.78 |
| February 1988 | £0.64 | £2.08 |
| January 1988 | £0.65 | £2.11 |
| December 1987 | £0.61 | £1.98 |
| November 1987 | £0.65 | £2.13 |
| October 1987 | £0.90 | £2.95 |
| September 1987 | £0.91 | £2.98 |
| August 1987 | £1 | £3.28 |
| July 1987 | £1.16 | £3.78 |
| June 1987 | £3.45 | £11.25 |
| May 1987 | £3.46 | £11.30 |
| April 1987 | £2.85 | £9.30 |
| March 1987 | £2.51 | £8.20 |
| February 1987 | £2.34 | £7.65 |
| January 1987 | £2.21 | £7.20 |
| December 1986 | £2.05 | £6.70 |
| November 1986 | £2.02 | £6.60 |
| October 1986 | £1.96 | £6.40 |
| September 1986 | £1.96 | £6.40 |
| August 1986 | £1.88 | £6.15 |
| July 1986 | £1.85 | £6.05 |
| May 1986 | £1.75 | £5.70 |
| April 1986 | £1.75 | £5.70 |
| March 1986 | £1.70 | £5.55 |
| February 1986 | £1.65 | £5.40 |
| January 1986 | £1.59 | £5.20 |
MGNS.L
Price: £24.40
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 6.39%
Payout Ratio: 6240.00%
Payout Ratio Range:
Dividend Per Share: 156.00 GBp
Earnings Per Share: 2.50 GBp
P/E Ratio: 9.34
Exchange: LSE
Sector: Industrials
Industry: Engineering & Construction
Market Capitalization: 1.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 32
DGR3: 21.33%
DGR5: 18.62%
DGR10: 30.00%
DGR20: 20.41%