Morgan Advanced Materials plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	269.00	269.00	256.50	258.00	224.49	793,444
2023-12-11	259.00	267.50	259.00	265.00	230.58	318,732
2023-12-08	270.00	270.00	262.50	263.00	228.84	325,624
2023-12-07	268.50	271.50	260.50	265.00	230.58	435,261
2023-12-06	261.00	269.00	259.50	267.00	232.32	809,854
2023-12-05	261.50	264.00	251.50	262.50	228.40	191,215
2023-12-04	263.00	265.00	253.50	256.00	222.75	217,209
2023-12-01	253.50	259.00	253.50	255.50	222.31	195,733
2023-11-30	257.50	262.50	255.50	255.50	222.31	898,930
2023-11-29	257.00	260.50	255.00	258.50	224.92	116,810
2023-11-28	255.00	263.50	254.00	257.50	224.05	370,025
2023-11-27	256.00	261.50	253.50	255.00	221.88	197,294
2023-11-24	250.00	255.00	250.00	255.00	221.88	252,557
2023-11-23	248.50	253.50	244.00	250.50	217.96	148,921
2023-11-22	241.50	250.00	241.50	249.00	216.66	267,213
2023-11-21	250.50	255.00	244.00	247.00	214.92	256,810
2023-11-20	245.00	252.00	242.50	247.50	215.35	184,402
2023-11-17	240.00	250.50	240.00	246.00	214.05	152,911
2023-11-16	249.50	256.50	245.00	245.50	213.61	271,534
2023-11-15	246.50	259.50	244.50	253.50	220.57	308,629
2023-11-14	239.50	253.00	239.50	252.50	219.70	318,584
2023-11-13	243.00	247.50	241.50	246.50	214.48	216,722
2023-11-10	252.00	253.00	240.00	245.50	213.61	194,694
2023-11-09	240.00	249.50	232.30	247.50	215.35	538,748
2023-11-08	226.00	236.50	225.00	233.00	202.74	252,813
2023-11-07	227.00	234.50	227.00	231.50	201.43	167,212
2023-11-06	236.50	240.00	231.50	232.50	202.30	374,616
2023-11-03	229.50	237.50	225.50	236.50	205.78	822,431
2023-11-02	222.50	231.50	217.50	229.00	199.26	2,558,322
2023-11-01	223.00	225.50	220.60	221.50	192.73	3,537,255
2023-10-31	218.50	226.00	215.50	225.00	195.78	948,847
2023-10-30	219.00	225.00	215.50	221.00	192.29	308,852
2023-10-27	218.50	222.00	216.00	218.50	190.12	513,343
2023-10-26	219.00	223.00	217.00	219.50	190.99	982,662
2023-10-25	221.00	227.00	221.00	225.00	191.16	2,171,569
2023-10-24	230.00	231.50	225.00	227.50	193.29	181,242
2023-10-23	227.00	231.50	220.50	231.50	196.69	200,496
2023-10-20	225.50	233.50	225.50	227.50	193.29	224,469
2023-10-19	240.50	244.00	233.50	233.50	198.39	824,345
2023-10-18	243.00	243.00	236.00	236.00	200.51	351,214
2023-10-17	241.00	242.00	235.00	240.00	203.91	349,160
2023-10-16	244.50	248.00	235.00	236.50	200.93	464,495
2023-10-13	240.50	243.50	235.76	240.00	203.91	293,405
2023-10-12	237.00	248.50	235.00	241.00	204.76	4,299,120
2023-10-11	237.50	244.50	234.00	240.50	204.33	163,414
2023-10-10	233.00	245.00	233.00	242.50	206.03	1,820,690
2023-10-09	239.50	242.00	233.50	235.00	199.66	605,927
2023-10-06	234.00	242.00	226.00	241.50	205.18	419,987
2023-10-05	238.00	240.28	236.71	238.00	202.21	964,742
2023-10-04	238.00	242.50	236.50	239.00	203.06	819,082
2023-10-03	238.00	240.50	234.50	239.50	203.48	391,664
2023-10-02	249.50	249.50	241.00	241.00	204.76	160,087
2023-09-29	250.50	254.00	245.00	245.00	208.16	596,767
2023-09-28	246.00	249.50	245.00	246.00	209.01	377,277
2023-09-27	240.00	247.50	240.00	246.00	209.01	253,842
2023-09-26	243.00	250.00	241.01	245.00	208.16	379,108
2023-09-25	250.50	255.50	245.50	247.00	209.86	1,995,436
2023-09-22	246.00	254.00	246.00	250.50	212.83	535,174
2023-09-21	250.00	254.50	249.50	251.50	213.68	177,784
2023-09-20	243.50	251.50	243.50	250.50	212.83	237,853

← NewerPage 13 of 22 · 1,265 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.