Morgan Advanced Materials plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	248.50	251.50	245.00	245.50	208.58	193,715
2023-09-18	256.50	256.50	247.50	248.00	210.70	278,112
2023-09-15	251.00	253.50	248.50	251.00	213.25	1,497,711
2023-09-14	243.00	251.00	243.00	250.00	212.40	394,964
2023-09-13	246.00	246.00	240.50	245.00	208.16	463,621
2023-09-12	244.00	246.99	239.50	240.50	204.33	395,965
2023-09-11	239.50	248.00	239.50	247.00	209.86	337,271
2023-09-08	245.50	250.00	242.68	245.50	208.58	306,120
2023-09-07	259.00	260.20	249.00	249.00	211.55	1,212,401
2023-09-06	267.00	267.00	256.50	258.50	219.63	405,829
2023-09-05	266.50	266.50	259.00	260.00	220.90	212,877
2023-09-04	261.50	262.50	260.00	260.50	221.32	130,656
2023-09-01	260.00	264.00	260.00	260.50	221.32	412,359
2023-08-31	262.50	265.00	262.00	263.00	223.45	2,487,519
2023-08-30	260.50	264.00	260.50	262.00	222.60	1,614,953
2023-08-29	260.00	263.00	258.50	260.00	220.90	535,576
2023-08-25	255.50	259.00	254.00	258.00	219.20	444,385
2023-08-24	257.00	257.50	253.00	255.50	217.08	959,554
2023-08-23	252.00	257.00	252.00	256.00	217.50	2,367,506
2023-08-22	250.00	255.50	249.50	254.00	215.80	741,673
2023-08-21	251.00	253.00	249.00	249.50	211.98	697,127
2023-08-18	254.50	258.50	252.50	253.50	215.38	773,238
2023-08-17	251.00	255.00	248.50	255.00	216.65	758,794
2023-08-16	254.00	256.71	250.00	252.00	214.10	579,360
2023-08-15	255.00	256.50	253.50	253.50	215.38	650,623
2023-08-14	254.00	257.50	253.50	254.50	216.23	696,872
2023-08-11	255.00	257.00	253.00	254.50	216.23	638,859
2023-08-10	253.50	258.50	253.50	255.00	216.65	460,388
2023-08-09	259.50	259.50	253.00	257.00	218.35	435,758
2023-08-08	254.50	262.00	253.50	253.50	215.38	550,781
2023-08-07	255.50	258.29	250.00	254.50	216.23	1,149,225
2023-08-04	273.00	273.00	253.00	260.00	220.90	1,522,905
2023-08-03	274.50	274.50	268.00	271.50	230.67	193,738
2023-08-02	275.00	279.50	269.00	273.00	231.95	446,695
2023-08-01	274.50	280.00	271.50	275.50	234.07	176,256
2023-07-31	271.00	275.00	269.64	273.00	231.95	262,880
2023-07-28	278.00	280.50	270.50	271.00	230.25	932,656
2023-07-27	280.00	281.00	275.00	275.00	233.64	772,359
2023-07-26	270.00	277.50	270.00	277.50	235.77	1,477,932
2023-07-25	271.00	277.50	270.00	276.00	234.49	431,762
2023-07-24	277.50	281.00	273.00	275.50	234.07	813,384
2023-07-21	280.50	280.50	272.50	274.00	232.79	225,554
2023-07-20	274.00	282.00	274.00	280.00	237.89	438,877
2023-07-19	279.00	281.00	273.31	277.50	235.77	929,502
2023-07-18	274.50	277.00	273.00	275.50	234.07	223,471
2023-07-17	279.00	283.50	273.17	273.50	232.37	146,067
2023-07-14	280.00	283.50	277.00	277.00	235.34	3,095,825
2023-07-13	279.00	279.00	276.00	279.00	237.04	1,242,307
2023-07-12	270.00	279.00	270.00	277.00	235.34	655,490
2023-07-11	272.00	275.00	269.50	271.00	230.25	603,104
2023-07-10	271.00	273.00	268.00	271.50	230.67	2,034,092
2023-07-07	269.00	271.00	266.00	268.00	227.70	160,418
2023-07-06	268.00	276.00	267.00	267.50	227.27	486,435
2023-07-05	268.00	275.50	268.00	273.50	232.37	893,731
2023-07-04	275.00	277.00	274.00	276.00	234.49	388,369
2023-07-03	274.50	277.00	274.50	275.00	233.64	286,202
2023-06-30	265.00	275.50	265.00	274.50	233.22	313,823
2023-06-29	270.50	272.50	269.00	272.50	231.52	2,599,521
2023-06-28	271.50	275.00	265.00	273.50	232.37	331,666
2023-06-27	263.50	267.00	263.50	264.00	224.30	316,168

← NewerPage 14 of 22 · 1,262 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.