Morgan Advanced Materials plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 282.00 | 285.50 | 279.50 | 284.50 | 284.50 | 1,007,587 |
| 2026-10-15 | 286.00 | 287.50 | 279.00 | 279.50 | 279.50 | 2,240,113 |
| 2026-10-14 | 287.00 | 292.50 | 284.00 | 288.00 | 288.00 | 323,506 |
| 2026-10-13 | 286.00 | 291.54 | 285.00 | 288.00 | 288.00 | 363,364 |
| 2026-10-12 | 289.50 | 294.00 | 287.00 | 287.00 | 287.00 | 600,444 |
| 2026-10-09 | 286.00 | 294.50 | 274.50 | 290.00 | 290.00 | 2,678,869 |
| 2026-10-08 | 278.00 | 278.00 | 262.00 | 265.00 | 265.00 | 455,336 |
| 2026-10-07 | 275.00 | 278.00 | 270.00 | 270.00 | 270.00 | 851,635 |
| 2026-10-06 | 271.00 | 276.50 | 270.00 | 276.50 | 276.50 | 1,040,522 |
| 2026-10-05 | 271.00 | 275.00 | 270.00 | 271.00 | 271.00 | 538,156 |
| 2026-10-02 | 268.50 | 273.50 | 267.00 | 270.50 | 270.50 | 1,086,492 |
| 2026-10-01 | 269.50 | 270.00 | 264.00 | 267.50 | 267.50 | 1,036,576 |
| 2026-09-30 | 269.00 | 271.50 | 266.50 | 268.00 | 268.00 | 847,580 |
| 2026-09-29 | 260.00 | 269.00 | 258.83 | 266.00 | 266.00 | 1,105,830 |
| 2026-09-28 | 258.00 | 264.00 | 257.50 | 258.50 | 258.50 | 825,353 |
| 2026-09-25 | 257.50 | 262.50 | 257.00 | 259.00 | 259.00 | 459,305 |
| 2026-09-24 | 259.00 | 261.50 | 256.00 | 256.00 | 256.00 | 323,829 |
| 2026-09-23 | 264.00 | 264.00 | 256.00 | 259.50 | 259.50 | 475,623 |
| 2026-09-22 | 255.00 | 259.50 | 253.50 | 259.50 | 259.50 | 371,736 |
| 2026-09-21 | 249.50 | 256.00 | 244.00 | 255.00 | 255.00 | 308,915 |
| 2026-09-18 | 247.50 | 251.00 | 245.50 | 248.00 | 248.00 | 1,174,444 |
| 2026-09-17 | 248.50 | 253.50 | 245.50 | 247.50 | 247.50 | 739,412 |
| 2026-09-16 | 239.00 | 247.50 | 239.00 | 247.00 | 247.00 | 567,218 |
| 2026-09-15 | 238.50 | 243.00 | 235.30 | 241.50 | 241.50 | 661,578 |
| 2026-09-14 | 242.00 | 244.50 | 237.50 | 238.50 | 238.50 | 1,065,310 |
| 2026-09-11 | 238.00 | 243.50 | 238.00 | 243.50 | 243.50 | 365,682 |
| 2026-09-10 | 242.00 | 246.50 | 237.00 | 239.50 | 239.50 | 625,385 |
| 2026-09-09 | 245.50 | 250.50 | 241.50 | 242.50 | 242.50 | 314,303 |
| 2026-09-08 | 251.00 | 251.00 | 244.00 | 246.00 | 246.00 | 313,559 |
| 2026-09-07 | 249.00 | 250.50 | 245.50 | 247.50 | 247.50 | 206,325 |
| 2026-09-04 | 237.50 | 247.00 | 237.00 | 247.00 | 247.00 | 663,293 |
| 2026-09-03 | 234.50 | 237.74 | 234.00 | 237.50 | 237.50 | 1,194,539 |
| 2026-09-02 | 237.00 | 240.00 | 233.00 | 234.50 | 234.50 | 520,180 |
| 2026-09-01 | 240.50 | 241.50 | 237.00 | 239.50 | 239.50 | 1,237,297 |
| 2026-08-28 | 236.00 | 241.00 | 236.00 | 241.00 | 241.00 | 736,697 |
| 2026-08-27 | 241.00 | 241.00 | 235.00 | 237.50 | 237.50 | 1,136,118 |
| 2026-08-26 | 234.50 | 241.50 | 234.50 | 241.00 | 241.00 | 885,829 |
| 2026-08-25 | 236.50 | 238.50 | 234.50 | 235.00 | 235.00 | 525,075 |
| 2026-08-24 | 233.50 | 237.00 | 231.50 | 234.00 | 234.00 | 517,047 |
| 2026-08-21 | 235.00 | 235.50 | 231.50 | 233.50 | 233.50 | 471,483 |
| 2026-08-20 | 243.50 | 243.50 | 230.50 | 233.00 | 233.00 | 597,614 |
| 2026-08-19 | 250.00 | 250.00 | 236.50 | 237.50 | 237.50 | 661,779 |
| 2026-08-18 | 247.50 | 249.00 | 242.50 | 242.50 | 242.50 | 769,473 |
| 2026-08-17 | 254.00 | 254.00 | 245.50 | 247.50 | 247.50 | 715,140 |
| 2026-08-14 | 253.00 | 253.00 | 246.50 | 250.00 | 250.00 | 1,667,350 |
| 2026-08-13 | 257.00 | 257.00 | 251.50 | 251.50 | 251.50 | 979,563 |
| 2026-08-12 | 253.00 | 255.50 | 251.00 | 252.50 | 252.50 | 999,223 |
| 2026-08-11 | 261.00 | 261.00 | 249.16 | 253.50 | 253.50 | 1,138,656 |
| 2026-08-10 | 254.00 | 258.50 | 252.50 | 255.00 | 255.00 | 3,278,269 |
| 2026-08-07 | 248.00 | 257.00 | 244.50 | 254.00 | 254.00 | 1,106,068 |
| 2026-08-06 | 238.00 | 247.00 | 236.00 | 245.00 | 245.00 | 7,186,322 |
| 2026-08-05 | 238.00 | 240.00 | 235.33 | 240.00 | 240.00 | 5,101,421 |
| 2026-08-04 | 233.00 | 236.50 | 230.50 | 236.00 | 236.00 | 2,498,533 |
| 2026-08-03 | 226.50 | 233.00 | 226.50 | 232.50 | 232.50 | 1,632,891 |
| 2026-07-31 | 229.00 | 235.50 | 226.00 | 226.00 | 226.00 | 1,083,632 |
| 2026-07-30 | 219.50 | 226.00 | 217.00 | 226.00 | 226.00 | 1,876,859 |
| 2026-07-29 | 222.00 | 222.50 | 216.50 | 217.50 | 217.50 | 639,390 |
| 2026-07-28 | 222.00 | 223.50 | 217.00 | 219.50 | 219.50 | 1,469,496 |
| 2026-07-27 | 228.00 | 230.00 | 220.00 | 221.00 | 221.00 | 911,179 |
| 2026-07-24 | 225.00 | 227.00 | 222.50 | 225.00 | 225.00 | 1,738,889 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-09 | 0.0680 GBP |
| 2025-10-23 | 0.0540 GBP |
| 2025-04-10 | 0.0680 GBP |
| 2024-10-24 | 0.0540 GBP |
| 2024-04-25 | 0.0670 GBP |
| 2023-10-26 | 0.0530 GBP |
| 2023-06-08 | 0.0670 GBP |
| 2022-10-27 | 0.0530 GBP |
| 2022-04-28 | 0.0590 GBP |
| 2021-10-28 | 0.0320 GBP |
| 2021-04-29 | 0.0350 GBP |
| 2020-11-19 | 0.0200 GBP |
| 2020-04-30 | 0.0700 GBP |
| 2019-10-31 | 0.0400 GBP |
| 2019-05-02 | 0.0700 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.