Morgan Advanced Materials plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 309.50 | 312.00 | 308.50 | 309.00 | 274.86 | 697,560 |
| 2024-08-29 | 311.00 | 311.00 | 308.00 | 309.50 | 275.31 | 570,010 |
| 2024-08-28 | 311.00 | 311.00 | 306.50 | 308.50 | 274.42 | 272,995 |
| 2024-08-27 | 311.50 | 324.50 | 306.00 | 310.00 | 275.75 | 759,157 |
| 2024-08-23 | 308.50 | 313.50 | 306.00 | 310.00 | 275.75 | 464,746 |
| 2024-08-22 | 311.00 | 315.00 | 309.00 | 310.50 | 276.20 | 563,060 |
| 2024-08-21 | 310.00 | 314.00 | 304.50 | 311.00 | 276.64 | 2,474,150 |
| 2024-08-20 | 302.00 | 312.00 | 302.00 | 307.00 | 273.08 | 3,906,905 |
| 2024-08-19 | 304.00 | 311.50 | 302.00 | 310.00 | 275.75 | 467,593 |
| 2024-08-16 | 315.50 | 320.00 | 308.58 | 309.00 | 274.86 | 1,363,801 |
| 2024-08-15 | 312.50 | 316.00 | 310.50 | 315.50 | 280.65 | 2,546,768 |
| 2024-08-14 | 313.00 | 313.00 | 311.00 | 311.50 | 277.09 | 693,653 |
| 2024-08-13 | 311.50 | 315.00 | 310.00 | 313.00 | 278.42 | 649,734 |
| 2024-08-12 | 320.00 | 320.00 | 311.50 | 311.50 | 277.09 | 247,897 |
| 2024-08-09 | 318.00 | 319.25 | 310.00 | 312.50 | 277.98 | 248,630 |
| 2024-08-08 | 311.50 | 313.00 | 306.13 | 309.00 | 274.86 | 312,347 |
| 2024-08-07 | 313.00 | 318.00 | 309.50 | 312.50 | 277.98 | 1,282,452 |
| 2024-08-06 | 315.00 | 324.00 | 298.00 | 309.50 | 275.31 | 501,972 |
| 2024-08-05 | 312.00 | 319.00 | 303.12 | 315.50 | 280.65 | 297,904 |
| 2024-08-02 | 337.00 | 337.00 | 318.00 | 318.50 | 283.31 | 355,612 |
| 2024-08-01 | 347.00 | 347.00 | 328.50 | 330.50 | 293.99 | 375,050 |
| 2024-07-31 | 327.50 | 341.50 | 327.50 | 341.50 | 303.77 | 249,069 |
| 2024-07-30 | 337.00 | 340.00 | 330.39 | 332.00 | 295.32 | 690,248 |
| 2024-07-29 | 334.50 | 340.00 | 329.50 | 335.00 | 297.99 | 281,655 |
| 2024-07-26 | 309.50 | 335.00 | 309.50 | 333.50 | 296.66 | 307,780 |
| 2024-07-25 | 337.50 | 337.50 | 313.00 | 317.00 | 281.98 | 449,112 |
| 2024-07-24 | 330.00 | 339.00 | 328.00 | 330.50 | 293.99 | 315,795 |
| 2024-07-23 | 326.50 | 335.00 | 326.50 | 332.00 | 295.32 | 129,398 |
| 2024-07-22 | 327.00 | 332.50 | 325.00 | 331.00 | 294.43 | 433,202 |
| 2024-07-19 | 327.50 | 328.00 | 322.50 | 326.00 | 289.99 | 666,229 |
| 2024-07-18 | 329.50 | 334.50 | 326.13 | 327.00 | 290.87 | 685,631 |
| 2024-07-17 | 330.00 | 336.98 | 328.50 | 329.50 | 293.10 | 785,547 |
| 2024-07-16 | 340.50 | 340.50 | 326.50 | 337.50 | 300.21 | 1,666,000 |
| 2024-07-15 | 322.50 | 334.00 | 322.50 | 333.50 | 296.66 | 307,115 |
| 2024-07-12 | 322.50 | 336.00 | 322.50 | 331.00 | 294.43 | 864,417 |
| 2024-07-11 | 326.00 | 330.50 | 317.50 | 330.00 | 293.54 | 700,027 |
| 2024-07-10 | 313.50 | 322.00 | 307.50 | 319.50 | 284.20 | 916,677 |
| 2024-07-09 | 312.50 | 317.00 | 307.00 | 312.00 | 277.53 | 1,158,918 |
| 2024-07-08 | 311.50 | 320.00 | 311.50 | 315.00 | 280.20 | 239,037 |
| 2024-07-05 | 305.50 | 324.00 | 305.50 | 317.00 | 281.98 | 367,895 |
| 2024-07-04 | 313.50 | 318.00 | 308.50 | 314.00 | 279.31 | 258,443 |
| 2024-07-03 | 300.00 | 309.50 | 296.00 | 309.50 | 275.31 | 694,384 |
| 2024-07-02 | 311.00 | 311.00 | 300.00 | 300.00 | 266.86 | 665,100 |
| 2024-07-01 | 304.00 | 314.05 | 302.00 | 312.00 | 277.53 | 164,163 |
| 2024-06-28 | 315.50 | 321.00 | 307.50 | 309.00 | 274.86 | 341,826 |
| 2024-06-27 | 322.50 | 322.50 | 311.00 | 315.50 | 280.65 | 215,468 |
| 2024-06-26 | 306.00 | 316.00 | 306.00 | 314.50 | 279.76 | 336,505 |
| 2024-06-25 | 324.50 | 326.00 | 312.50 | 315.00 | 280.20 | 208,463 |
| 2024-06-24 | 322.00 | 323.00 | 310.50 | 322.50 | 286.87 | 208,196 |
| 2024-06-21 | 323.00 | 323.00 | 312.50 | 313.00 | 278.42 | 503,257 |
| 2024-06-20 | 315.50 | 320.50 | 311.00 | 319.00 | 283.76 | 187,826 |
| 2024-06-19 | 319.50 | 319.50 | 313.50 | 313.50 | 278.87 | 439,959 |
| 2024-06-18 | 314.00 | 318.00 | 304.00 | 318.00 | 282.87 | 459,175 |
| 2024-06-17 | 307.00 | 310.00 | 301.00 | 308.50 | 274.42 | 164,834 |
| 2024-06-14 | 318.50 | 318.50 | 302.00 | 309.00 | 274.86 | 355,369 |
| 2024-06-13 | 310.00 | 314.50 | 310.00 | 312.50 | 277.98 | 303,827 |
| 2024-06-12 | 313.00 | 316.00 | 307.50 | 315.00 | 280.20 | 160,769 |
| 2024-06-11 | 314.50 | 320.00 | 307.50 | 307.50 | 273.53 | 250,684 |
| 2024-06-10 | 313.50 | 316.28 | 310.50 | 315.00 | 280.20 | 275,114 |
| 2024-06-07 | 314.00 | 326.00 | 305.37 | 316.50 | 281.53 | 214,094 |
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.