Morgan Advanced Materials plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 315.00 | 317.00 | 312.50 | 313.50 | 278.87 | 237,885 |
| 2024-06-05 | 324.50 | 324.50 | 311.00 | 311.50 | 277.09 | 210,657 |
| 2024-06-04 | 312.50 | 319.00 | 311.00 | 316.00 | 281.09 | 194,771 |
| 2024-06-03 | 307.50 | 320.00 | 304.68 | 316.00 | 281.09 | 430,285 |
| 2024-05-31 | 319.00 | 324.50 | 305.50 | 309.00 | 274.86 | 938,077 |
| 2024-05-30 | 317.00 | 321.50 | 304.50 | 317.50 | 282.42 | 601,108 |
| 2024-05-29 | 326.00 | 326.00 | 308.00 | 308.00 | 273.97 | 866,644 |
| 2024-05-28 | 323.00 | 325.00 | 318.00 | 321.50 | 285.98 | 1,148,745 |
| 2024-05-24 | 316.50 | 320.50 | 314.00 | 319.00 | 283.76 | 337,649 |
| 2024-05-23 | 321.00 | 322.50 | 312.50 | 315.50 | 280.65 | 209,802 |
| 2024-05-22 | 330.00 | 330.00 | 315.50 | 321.50 | 285.98 | 435,636 |
| 2024-05-21 | 329.00 | 338.00 | 326.00 | 326.00 | 289.99 | 230,535 |
| 2024-05-20 | 335.00 | 335.00 | 325.50 | 330.50 | 293.99 | 265,430 |
| 2024-05-17 | 330.50 | 332.00 | 326.50 | 331.00 | 294.43 | 559,009 |
| 2024-05-16 | 330.50 | 330.50 | 323.00 | 329.50 | 293.10 | 191,497 |
| 2024-05-15 | 323.50 | 329.00 | 322.00 | 326.50 | 290.43 | 241,725 |
| 2024-05-14 | 322.00 | 326.50 | 314.50 | 323.00 | 287.32 | 1,477,101 |
| 2024-05-13 | 326.50 | 327.50 | 322.00 | 322.00 | 286.43 | 374,602 |
| 2024-05-10 | 328.50 | 331.00 | 317.26 | 326.50 | 290.43 | 372,229 |
| 2024-05-09 | 322.00 | 324.00 | 314.50 | 323.00 | 287.32 | 488,960 |
| 2024-05-08 | 320.00 | 322.00 | 308.50 | 322.00 | 286.43 | 837,824 |
| 2024-05-07 | 317.00 | 318.50 | 309.50 | 318.50 | 283.31 | 321,233 |
| 2024-05-03 | 314.50 | 319.00 | 313.00 | 314.50 | 279.76 | 513,663 |
| 2024-05-02 | 314.00 | 317.00 | 309.00 | 315.00 | 280.20 | 1,298,731 |
| 2024-05-01 | 308.00 | 316.00 | 305.50 | 312.50 | 277.98 | 980,871 |
| 2024-04-30 | 316.50 | 319.50 | 307.50 | 314.00 | 279.31 | 1,358,120 |
| 2024-04-29 | 311.00 | 316.50 | 302.00 | 316.00 | 281.09 | 827,358 |
| 2024-04-26 | 300.00 | 306.70 | 300.00 | 306.00 | 272.19 | 630,482 |
| 2024-04-25 | 301.00 | 304.00 | 299.50 | 302.50 | 269.08 | 689,436 |
| 2024-04-24 | 300.00 | 309.00 | 300.00 | 307.00 | 267.12 | 1,628,945 |
| 2024-04-23 | 300.00 | 304.00 | 296.50 | 298.50 | 259.73 | 1,095,691 |
| 2024-04-22 | 287.00 | 301.00 | 287.00 | 300.00 | 261.03 | 741,367 |
| 2024-04-19 | 285.00 | 288.50 | 281.50 | 287.50 | 250.16 | 807,492 |
| 2024-04-18 | 292.00 | 292.00 | 285.90 | 289.50 | 251.90 | 314,296 |
| 2024-04-17 | 281.50 | 289.00 | 281.50 | 285.50 | 248.42 | 812,255 |
| 2024-04-16 | 288.00 | 288.50 | 283.50 | 286.50 | 249.29 | 1,347,240 |
| 2024-04-15 | 288.00 | 294.50 | 288.00 | 290.00 | 252.33 | 459,315 |
| 2024-04-12 | 296.00 | 296.00 | 290.00 | 290.00 | 252.33 | 762,869 |
| 2024-04-11 | 288.00 | 290.50 | 286.50 | 287.50 | 250.16 | 248,855 |
| 2024-04-10 | 290.00 | 290.00 | 285.00 | 286.50 | 249.29 | 304,104 |
| 2024-04-09 | 280.00 | 289.00 | 280.00 | 285.00 | 247.98 | 241,689 |
| 2024-04-08 | 285.00 | 285.50 | 280.00 | 284.50 | 247.55 | 239,519 |
| 2024-04-05 | 287.00 | 287.00 | 280.00 | 282.50 | 245.81 | 186,223 |
| 2024-04-04 | 285.50 | 288.50 | 284.74 | 288.50 | 251.03 | 419,272 |
| 2024-04-03 | 282.50 | 288.00 | 282.50 | 287.00 | 249.72 | 330,499 |
| 2024-04-02 | 294.00 | 294.00 | 283.00 | 284.00 | 247.11 | 664,508 |
| 2024-03-28 | 288.50 | 293.50 | 285.00 | 285.00 | 247.98 | 729,719 |
| 2024-03-27 | 281.50 | 290.00 | 281.00 | 289.50 | 251.90 | 343,113 |
| 2024-03-26 | 282.50 | 286.77 | 281.50 | 283.50 | 246.68 | 1,375,545 |
| 2024-03-25 | 285.00 | 289.00 | 283.00 | 284.00 | 247.11 | 2,741,957 |
| 2024-03-22 | 285.00 | 294.50 | 285.00 | 290.00 | 252.33 | 1,427,235 |
| 2024-03-21 | 293.50 | 295.50 | 290.00 | 293.50 | 255.38 | 850,523 |
| 2024-03-20 | 285.00 | 292.00 | 285.00 | 291.00 | 253.20 | 227,187 |
| 2024-03-19 | 280.00 | 288.60 | 280.00 | 286.50 | 249.29 | 1,170,045 |
| 2024-03-18 | 277.00 | 289.22 | 275.50 | 284.00 | 247.11 | 735,170 |
| 2024-03-15 | 267.00 | 277.50 | 265.75 | 277.50 | 241.46 | 2,364,180 |
| 2024-03-14 | 259.00 | 271.00 | 259.00 | 268.00 | 233.19 | 1,426,348 |
| 2024-03-13 | 262.50 | 266.50 | 261.00 | 265.50 | 231.01 | 493,147 |
| 2024-03-12 | 263.50 | 267.50 | 254.50 | 263.50 | 229.27 | 3,163,557 |
| 2024-03-11 | 267.00 | 269.00 | 263.50 | 269.00 | 234.06 | 825,734 |
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.