tiprankstipranks
Morgan Sindall Group PLC (DE:0KN)
FRANKFURT:0KN
Germany Market
0KN
Morgan Sindall
RESEARCH TOOLSreports

Morgan Sindall (0KN) Historical Prices

5 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 10, 2026
46.20
46.20
46.20
46.20
46.20
-2.53%
0
0.00
Sep 09, 2026
47.40
47.40
47.40
47.40
47.40
-1.66%
0
0.00
Sep 08, 2026
48.20
48.20
48.20
48.20
48.20
-0.41%
0
0.00
Sep 07, 2026
48.40
48.40
48.40
48.40
48.40
+1.26%
0
0.00
Sep 04, 2026
47.80
47.80
47.80
47.80
47.80
0.00%
0
0.00
Sep 03, 2026
47.80
47.80
47.80
47.80
47.80
-1.24%
0
0.00
Sep 02, 2026
48.40
48.40
48.40
48.40
48.40
-0.82%
0
0.00
Sep 01, 2026
48.80
48.80
48.80
48.80
48.80
+0.41%
0
0.00
Aug 31, 2026
48.60
48.60
48.60
48.60
48.60
+0.83%
0
0.00
Aug 28, 2026
48.20
48.20
48.20
48.20
48.20
-3.21%
0
0.00
Aug 27, 2026
49.80
49.80
49.80
49.80
49.80
+0.40%
0
0.00
Aug 26, 2026
49.60
49.60
49.60
49.60
49.60
-0.40%
0
0.00
Aug 25, 2026
49.80
49.80
49.80
49.80
49.80
+2.05%
0
0.00
Aug 24, 2026
48.80
48.80
48.80
48.80
48.80
+1.24%
0
0.00
Aug 21, 2026
48.20
48.20
48.20
48.20
48.20
-3.21%
0
0.00
Aug 20, 2026
49.80
49.80
49.80
49.80
49.80
-0.40%
0
0.00
Aug 19, 2026
50.00
50.00
50.00
50.00
50.00
-2.91%
0
0.00
Aug 18, 2026
51.50
51.50
51.50
51.50
51.50
-0.96%
0
0.00
Aug 17, 2026
52.00
52.00
52.00
52.00
52.00
0.00%
0
0.00
Aug 14, 2026
52.00
52.00
52.00
52.00
52.00
+1.96%
0
0.00
Aug 13, 2026
51.00
51.00
51.00
51.00
51.00
0.00%
0
0.00
Aug 12, 2026
51.00
51.00
51.00
51.00
51.00
-3.77%
0
0.00
Aug 11, 2026
51.50
53.00
51.50
53.00
53.00
+3.92%
94
3.77
Aug 10, 2026
51.00
51.00
51.00
51.00
51.00
-0.97%
0
0.00
Aug 07, 2026
51.50
51.50
51.50
51.50
51.50
+0.98%
0
0.00
Aug 06, 2026
51.00
51.00
51.00
51.00
51.00
+0.99%
0
0.00
Aug 05, 2026
50.50
50.50
50.50
50.50
50.50
0.00%
0
0.00
Aug 04, 2026
50.50
50.50
50.50
50.50
50.50
-1.94%
0
0.00
Aug 03, 2026
51.50
51.50
51.50
51.50
51.50
-0.96%
0
0.00
Jul 31, 2026
52.00
52.00
52.00
52.00
52.00
+1.96%
0
0.00
Jul 30, 2026
51.00
51.00
51.00
51.00
51.00
+2.00%
0
0.00
Jul 29, 2026
50.00
50.00
50.00
50.00
50.00
-2.91%
0
0.00
Jul 28, 2026
51.50
51.50
51.50
51.50
51.50
-2.83%
0
0.00
Jul 27, 2026
53.00
53.00
53.00
53.00
53.00
-5.36%
60
2.30
Jul 24, 2026
56.00
56.00
56.00
56.00
56.00
-4.27%
0
0.00
Jul 23, 2026
58.50
58.50
58.50
58.50
58.50
+2.63%
0
0.00
Jul 22, 2026
57.00
57.00
57.00
57.00
57.00
+2.70%
0
0.00
Jul 21, 2026
55.50
55.50
55.50
55.50
55.50
-0.89%
0
0.00
Jul 20, 2026
56.00
56.00
56.00
56.00
56.00
+0.90%
0
0.00
Jul 17, 2026
55.50
55.50
55.50
55.50
55.50
0.00%
0
0.00
Jul 16, 2026
55.50
55.50
55.50
55.50
55.50
+0.91%
0
0.00
Jul 15, 2026
55.00
55.00
55.00
55.00
55.00
-0.90%
0
0.00
Jul 14, 2026
55.50
55.50
55.50
55.50
55.50
-1.77%
0
0.00
Jul 13, 2026
56.50
56.50
56.50
56.50
56.50
-1.74%
0
0.00
Jul 10, 2026
57.50
57.50
57.50
57.50
57.50
+1.77%
0
0.00
Jul 09, 2026
56.50
56.50
56.50
56.50
56.50
-3.42%
0
0.00
Jul 08, 2026
58.50
58.50
58.50
58.50
58.50
-0.85%
0
0.00
Jul 07, 2026
59.00
59.00
59.00
59.00
59.00
-0.84%
0
0.00
Jul 06, 2026
59.50
59.50
59.50
59.50
59.50
0.00%
0
0.00
Jul 03, 2026
59.50
59.50
59.50
59.50
59.50
+2.59%
21
0.39
Rows:
50