FRA, 0KN End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 0KN: MORGAN SINDALL GRP LS-05

28 Aug 2025

LAST: 49.20	CHANGE: 0.40	OPEN: 49.20	HIGH: 49.20	ASK: 0.00	VOLUME: 4
LAST: 49.20	CHG(%): 0.81	PREV: 49.60	LOW: 49.20	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	49.20	49.20	49.20	49.20	4
27 Aug 25	49.60	49.60	49.60	49.60	4
26 Aug 25	51.00	51.00	51.00	51.00	4
25 Aug 25	50.50	50.50	50.50	50.50	4
22 Aug 25	50.00	50.00	50.00	50.00	4
21 Aug 25	50.00	50.00	50.00	50.00	4
20 Aug 25	51.00	51.00	49.80	49.80	4
19 Aug 25	51.50	51.50	51.50	51.50	14
18 Aug 25	51.50	51.50	51.50	51.50	14
15 Aug 25	53.00	53.00	53.00	53.00	14

COMPANY PROFILE

Name:	MORGAN SINDALL GRP LS-05
About:	Morgan Sindall Group plc operates as a construction and regeneration company in the United Kingdom. The company operates through six segments: Partnership Housing, Mixed Use Partnerships, Fit Out, Construction, Infrastructure, and Property Services. The Partnership Housing segment focuses on working in partnerships with local authorities and housing associations, which includes mixed-tenure developments; building and developing homes for open market sale and for social/affordable rent; design and build house contracting; and planned maintenance and refurbishment. The Mixed Use Partnerships segment transforms urban landscape through partnership working and the development of multi-phase sites and mixed-use placemaking. The Fit Out segment offers fit out and refurbishment in commercial, central and local government offices, and further education, as well as provides office interior design and build services direct to occupiers. The Construction segment focuses on education, healthcare, commercial, industrial, leisure, and retail markets. The Infrastructure segment provides services to energy, nuclear, rail, highways, water, and defence markets, including BakerHicks design activities from the United Kingdom and Switzerland. The Property Services segment provides response and planned maintenance services for social housing and the wider public sector. The company was incorporated in 1953 and is headquartered in London, the United Kingdom.
Industry:	Engineering & Construction
Address:	Kent House, London, United Kingdom, W1W 8AJ
Website:	https://www.morgansindall.com
ISIN:	GB0008085614
LEI:	2138008339ULDGZRB345

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	13.93
DivYield:	0.03
Div/Share:	1.40
PtB:	3.00
PtS:	0.50
EBITDA:	214.4M
Shares:	46.99M
Market Cap:	2.312B

TECHNICAL INDICATORS

MA5:	50.06
MA10:	50.61
MA20:	51.52
MA50:	52.10
MA100:	47.71
MA200:	45.44
RSI14:	28.57
WPR14:	-100.00
MTM14:	-3.30
ROC14:	-0.06
ATR:	0.55
Week High:	51.00
Week Low:	49.20
Month High:	53.85
Month Low:	49.20
Year High:	54.94
Year Low:	34.40
Volatility:	17.87

RECENT DIVIDENDS

Date	Amount
24 Apr 2025	$1.04
03 Oct 2024	$0.48
25 Apr 2024	$0.90
05 Oct 2023	$0.42
27 Apr 2023	$0.79
06 Oct 2022	$0.38
28 Apr 2022	$0.72
07 Oct 2021	$0.35
29 Apr 2021	$0.46