Morgan Sindall Group PLC (MGNS) Trading Data

Date	Time	Price	Volume	Value	Venue	Side	Condition
19/06/2026	07:07:04	4722.00p	5	£236.10	Off-book	Buy	SI
19/06/2026	07:06:05	4722.00p	1,965	£92,787.30	Off-book	Buy	SI
19/06/2026	07:03:32	4726.00p	3	£141.78	Off-book	Buy	SI
19/06/2026	07:03:29	4720.00p	3	£141.60	Exchange	Sell	AT
19/06/2026	07:03:29	4720.00p	27	£1,274.40	Exchange	Buy	AT
19/06/2026	07:03:29	4718.00p	5	£235.90	Exchange	Buy	AT
19/06/2026	07:03:29	4720.00p	7	£330.40	Exchange	Buy	AT
19/06/2026	07:03:29	4718.00p	7	£330.26	Exchange	Buy	AT
19/06/2026	07:02:58	4716.00p	0	£0.00	Off-book	Buy	SI
19/06/2026	07:02:58	4716.00p	1	£47.16	Off-book	Buy	SI
19/06/2026	07:02:58	4698.00p	0	£0.00	Off-book	Sell	SI
19/06/2026	07:02:04	4726.00p	1	£47.26	Off-book	Buy	SI
19/06/2026	07:02:03	4722.00p	0	£0.00	Off-book	Buy	SI
19/06/2026	07:01:03	4730.00p	0	£0.00	Off-book	Buy	SI
19/06/2026	07:00:39	4738.00p	2	£94.76	Off-book	Buy	SI
19/06/2026	07:00:36	4736.00p	0	£0.00	Off-book	Buy	SI
19/06/2026	07:00:36	4702.00p	0	£0.00	Off-book	Sell	SI
19/06/2026	07:00:36	4736.00p	1	£47.36	Off-book	Buy	SI
19/06/2026	07:00:36	4736.00p	0	£0.00	Off-book	Buy	SI
19/06/2026	07:00:36	4736.00p	0	£0.00	Off-book	Buy	SI
19/06/2026	07:00:36	4702.00p	5	£235.10	Off-book	Sell	SI
19/06/2026	07:00:36	4736.00p	0	£0.00	Off-book	Buy	SI
19/06/2026	07:00:36	4736.00p	0	£0.00	Off-book	Buy	SI
19/06/2026	07:00:36	4702.00p	0	£0.00	Off-book	Sell	SI
19/06/2026	07:00:36	4736.00p	1	£47.36	Off-book	Buy	SI
19/06/2026	07:00:36	4736.00p	0	£0.00	Off-book	Buy	SI
19/06/2026	07:00:36	4736.00p	1	£47.36	Off-book	Buy	SI
19/06/2026	07:00:36	4736.00p	0	£0.00	Off-book	Buy	SI
19/06/2026	07:00:36	4702.00p	13	£611.26	Off-book	Sell	SI
19/06/2026	07:00:36	4702.00p	0	£0.00	Off-book	Sell	SI
19/06/2026	07:00:36	4702.00p	0	£0.00	Off-book	Sell	SI
19/06/2026	07:00:36	4702.00p	0	£0.00	Off-book	Sell	SI
19/06/2026	07:00:36	4702.00p	1	£47.02	Off-book	Sell	SI
19/06/2026	07:00:36	4702.00p	0	£0.00	Off-book	Sell	SI
19/06/2026	07:00:36	4736.00p	0	£0.00	Off-book	Buy	SI
19/06/2026	07:00:36	4702.00p	0	£0.00	Off-book	Sell	SI
19/06/2026	07:00:36	4736.00p	0	£0.00	Off-book	Buy	SI
19/06/2026	07:00:36	4702.00p	1	£47.02	Off-book	Sell	SI
19/06/2026	07:00:36	4702.00p	0	£0.00	Off-book	Sell	SI
19/06/2026	07:00:36	4736.00p	0	£0.00	Off-book	Buy	SI
19/06/2026	07:00:36	4702.00p	0	£0.00	Off-book	Sell	SI
19/06/2026	07:00:36	4736.00p	0	£0.00	Off-book	Buy	SI
19/06/2026	07:00:36	4736.00p	0	£0.00	Off-book	Buy	SI
19/06/2026	07:00:25	4660.00p	1	£46.60	Exchange	Sell	UT
18/06/2026	15:35:14	4740.00p	40,141	£1,902,683.40	Exchange	Buy	UT
18/06/2026	15:35:14	4740.00p	2	£94.80	Off-book	Buy	SI
18/06/2026	15:35:14	4740.00p	1	£47.40	Off-book	Buy	SI
18/06/2026	15:35:14	4740.00p	1,138	£53,941.20	Off-book	Buy	SI
18/06/2026	15:29:57	4724.00p	60	£2,834.40	Off-book	Buy	SI
18/06/2026	15:29:51	4724.00p	4	£188.96	Exchange	Buy	AT

Date	Time	Price	Volume	Value	Venue	Side	Condition
19/06/2026	07:07:04	4722.00p	5	£236.10	Off-book	Buy	SI
19/06/2026	07:06:05	4722.00p	1,965	£92,787.30	Off-book	Buy	SI
19/06/2026	07:03:32	4726.00p	3	£141.78	Off-book	Buy	SI
19/06/2026	07:03:29	4720.00p	3	£141.60	Exchange	Sell	AT
19/06/2026	07:03:29	4720.00p	27	£1,274.40	Exchange	Buy	AT
19/06/2026	07:03:29	4718.00p	5	£235.90	Exchange	Buy	AT
19/06/2026	07:03:29	4720.00p	7	£330.40	Exchange	Buy	AT
19/06/2026	07:03:29	4718.00p	7	£330.26	Exchange	Buy	AT
19/06/2026	07:02:58	4716.00p	0	£0.00	Off-book	Buy	SI
19/06/2026	07:02:58	4716.00p	1	£47.16	Off-book	Buy	SI
19/06/2026	07:02:58	4698.00p	0	£0.00	Off-book	Sell	SI
19/06/2026	07:02:04	4726.00p	1	£47.26	Off-book	Buy	SI
19/06/2026	07:02:03	4722.00p	0	£0.00	Off-book	Buy	SI
19/06/2026	07:01:03	4730.00p	0	£0.00	Off-book	Buy	SI
19/06/2026	07:00:39	4738.00p	2	£94.76	Off-book	Buy	SI
19/06/2026	07:00:36	4736.00p	0	£0.00	Off-book	Buy	SI
19/06/2026	07:00:36	4702.00p	0	£0.00	Off-book	Sell	SI
19/06/2026	07:00:36	4736.00p	1	£47.36	Off-book	Buy	SI
19/06/2026	07:00:36	4736.00p	0	£0.00	Off-book	Buy	SI
19/06/2026	07:00:36	4736.00p	0	£0.00	Off-book	Buy	SI
19/06/2026	07:00:36	4702.00p	5	£235.10	Off-book	Sell	SI
19/06/2026	07:00:36	4736.00p	0	£0.00	Off-book	Buy	SI
19/06/2026	07:00:36	4736.00p	0	£0.00	Off-book	Buy	SI
19/06/2026	07:00:36	4702.00p	0	£0.00	Off-book	Sell	SI
19/06/2026	07:00:36	4736.00p	1	£47.36	Off-book	Buy	SI
19/06/2026	07:00:36	4736.00p	0	£0.00	Off-book	Buy	SI
19/06/2026	07:00:36	4736.00p	1	£47.36	Off-book	Buy	SI
19/06/2026	07:00:36	4736.00p	0	£0.00	Off-book	Buy	SI
19/06/2026	07:00:36	4702.00p	13	£611.26	Off-book	Sell	SI
19/06/2026	07:00:36	4702.00p	0	£0.00	Off-book	Sell	SI
19/06/2026	07:00:36	4702.00p	0	£0.00	Off-book	Sell	SI
19/06/2026	07:00:36	4702.00p	0	£0.00	Off-book	Sell	SI
19/06/2026	07:00:36	4702.00p	1	£47.02	Off-book	Sell	SI
19/06/2026	07:00:36	4702.00p	0	£0.00	Off-book	Sell	SI
19/06/2026	07:00:36	4736.00p	0	£0.00	Off-book	Buy	SI
19/06/2026	07:00:36	4702.00p	0	£0.00	Off-book	Sell	SI
19/06/2026	07:00:36	4736.00p	0	£0.00	Off-book	Buy	SI
19/06/2026	07:00:36	4702.00p	1	£47.02	Off-book	Sell	SI
19/06/2026	07:00:36	4702.00p	0	£0.00	Off-book	Sell	SI
19/06/2026	07:00:36	4736.00p	0	£0.00	Off-book	Buy	SI
19/06/2026	07:00:36	4702.00p	0	£0.00	Off-book	Sell	SI
19/06/2026	07:00:36	4736.00p	0	£0.00	Off-book	Buy	SI
19/06/2026	07:00:36	4736.00p	0	£0.00	Off-book	Buy	SI
19/06/2026	07:00:25	4660.00p	1	£46.60	Exchange	Sell	UT
18/06/2026	15:35:14	4740.00p	40,141	£1,902,683.40	Exchange	Buy	UT
18/06/2026	15:35:14	4740.00p	2	£94.80	Off-book	Buy	SI
18/06/2026	15:35:14	4740.00p	1	£47.40	Off-book	Buy	SI
18/06/2026	15:35:14	4740.00p	1,138	£53,941.20	Off-book	Buy	SI
18/06/2026	15:29:57	4724.00p	60	£2,834.40	Off-book	Buy	SI
18/06/2026	15:29:51	4724.00p	4	£188.96	Exchange	Buy	AT

Morgan Sindall Group PLC Trades

Morgan Sindall Group PLC Trades