Morgan Advanced Materials plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 269.00 | 271.67 | 265.00 | 267.00 | 232.32 | 341,273 |
| 2024-03-07 | 269.00 | 272.00 | 267.00 | 268.50 | 233.63 | 140,845 |
| 2024-03-06 | 261.00 | 268.50 | 258.50 | 267.50 | 232.75 | 466,312 |
| 2024-03-05 | 257.50 | 267.50 | 257.50 | 261.50 | 227.53 | 611,656 |
| 2024-03-04 | 266.00 | 267.50 | 262.50 | 265.00 | 230.58 | 153,359 |
| 2024-03-01 | 266.50 | 267.00 | 262.50 | 265.00 | 230.58 | 564,769 |
| 2024-02-29 | 268.50 | 268.50 | 262.50 | 264.00 | 229.71 | 726,671 |
| 2024-02-28 | 270.00 | 270.00 | 261.00 | 261.00 | 227.10 | 306,095 |
| 2024-02-27 | 267.00 | 272.00 | 263.00 | 266.00 | 231.45 | 298,878 |
| 2024-02-26 | 263.00 | 271.00 | 262.00 | 265.00 | 230.58 | 234,500 |
| 2024-02-23 | 261.50 | 268.50 | 261.50 | 267.00 | 232.32 | 386,604 |
| 2024-02-22 | 267.00 | 271.00 | 267.00 | 269.50 | 234.50 | 431,468 |
| 2024-02-21 | 266.00 | 270.00 | 263.00 | 267.00 | 232.32 | 1,246,550 |
| 2024-02-20 | 270.00 | 271.50 | 267.30 | 267.50 | 232.75 | 466,749 |
| 2024-02-19 | 275.50 | 275.50 | 268.63 | 271.50 | 236.24 | 235,961 |
| 2024-02-16 | 268.50 | 270.00 | 266.24 | 270.00 | 234.93 | 957,626 |
| 2024-02-15 | 270.00 | 270.00 | 267.50 | 268.00 | 233.19 | 365,650 |
| 2024-02-14 | 268.50 | 270.50 | 262.50 | 268.00 | 233.19 | 537,281 |
| 2024-02-13 | 270.00 | 270.00 | 264.50 | 265.00 | 230.58 | 662,082 |
| 2024-02-12 | 261.50 | 269.00 | 261.50 | 268.50 | 233.63 | 260,400 |
| 2024-02-09 | 271.50 | 271.50 | 265.50 | 266.50 | 231.88 | 208,925 |
| 2024-02-08 | 265.50 | 267.00 | 262.29 | 266.00 | 231.45 | 293,521 |
| 2024-02-07 | 269.50 | 269.50 | 261.50 | 262.00 | 227.97 | 352,603 |
| 2024-02-06 | 265.00 | 268.00 | 259.50 | 262.50 | 228.40 | 498,144 |
| 2024-02-05 | 267.00 | 271.50 | 264.00 | 264.00 | 229.71 | 211,185 |
| 2024-02-02 | 278.50 | 278.50 | 266.50 | 266.50 | 231.88 | 1,071,623 |
| 2024-02-01 | 271.00 | 279.00 | 269.50 | 271.00 | 235.80 | 992,758 |
| 2024-01-31 | 276.00 | 279.00 | 271.00 | 271.00 | 235.80 | 1,074,464 |
| 2024-01-30 | 276.00 | 282.50 | 274.50 | 282.50 | 245.81 | 1,590,311 |
| 2024-01-29 | 274.00 | 276.00 | 272.50 | 274.50 | 238.85 | 180,212 |
| 2024-01-26 | 275.00 | 276.50 | 272.50 | 274.50 | 238.85 | 624,552 |
| 2024-01-25 | 277.00 | 277.00 | 272.50 | 274.50 | 238.85 | 191,497 |
| 2024-01-24 | 276.00 | 276.00 | 271.50 | 273.50 | 237.98 | 187,439 |
| 2024-01-23 | 278.50 | 278.50 | 273.00 | 273.00 | 237.54 | 772,602 |
| 2024-01-22 | 277.50 | 277.50 | 271.00 | 273.50 | 237.98 | 1,350,085 |
| 2024-01-19 | 277.00 | 277.00 | 270.50 | 271.00 | 235.80 | 203,807 |
| 2024-01-18 | 275.00 | 275.00 | 268.50 | 269.50 | 234.50 | 488,298 |
| 2024-01-17 | 281.00 | 281.00 | 267.50 | 269.50 | 234.50 | 149,637 |
| 2024-01-16 | 282.00 | 282.00 | 271.41 | 274.00 | 238.41 | 390,285 |
| 2024-01-15 | 281.50 | 281.50 | 274.50 | 276.00 | 240.15 | 618,544 |
| 2024-01-12 | 278.00 | 278.00 | 273.50 | 274.50 | 238.85 | 195,536 |
| 2024-01-11 | 276.00 | 281.00 | 271.50 | 272.00 | 236.67 | 220,358 |
| 2024-01-10 | 277.50 | 285.00 | 273.00 | 273.50 | 237.98 | 291,612 |
| 2024-01-09 | 283.50 | 283.50 | 275.50 | 280.00 | 243.63 | 436,187 |
| 2024-01-08 | 279.50 | 280.00 | 273.00 | 280.00 | 243.63 | 192,577 |
| 2024-01-05 | 280.50 | 282.00 | 274.50 | 276.50 | 240.59 | 303,003 |
| 2024-01-04 | 277.50 | 282.00 | 275.50 | 281.50 | 244.94 | 226,291 |
| 2024-01-03 | 280.50 | 282.00 | 275.00 | 277.00 | 241.02 | 1,039,551 |
| 2024-01-02 | 284.00 | 288.00 | 280.00 | 280.00 | 243.63 | 313,042 |
| 2023-12-29 | 284.00 | 288.00 | 281.50 | 283.00 | 246.24 | 384,577 |
| 2023-12-28 | 282.00 | 291.50 | 278.50 | 284.50 | 247.55 | 801,943 |
| 2023-12-27 | 285.50 | 290.50 | 280.50 | 286.50 | 249.29 | 799,823 |
| 2023-12-22 | 287.00 | 297.00 | 283.50 | 286.50 | 249.29 | 611,132 |
| 2023-12-21 | 279.50 | 287.50 | 278.50 | 286.00 | 248.85 | 274,703 |
| 2023-12-20 | 281.00 | 283.50 | 270.00 | 281.50 | 244.94 | 402,401 |
| 2023-12-19 | 284.50 | 284.50 | 271.50 | 278.00 | 241.89 | 217,764 |
| 2023-12-18 | 275.50 | 278.50 | 271.00 | 277.50 | 241.46 | 242,397 |
| 2023-12-15 | 271.00 | 276.50 | 270.50 | 276.50 | 240.59 | 1,092,407 |
| 2023-12-14 | 262.00 | 270.50 | 259.00 | 270.50 | 235.37 | 1,009,917 |
| 2023-12-13 | 264.50 | 264.50 | 256.00 | 258.50 | 224.92 | 882,094 |
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.