Morgan Advanced Materials plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	253.00	264.00	253.00	263.50	223.87	283,101
2023-06-23	264.00	271.50	256.50	261.50	222.17	287,960
2023-06-22	266.00	270.00	261.50	264.50	224.72	478,732
2023-06-21	274.50	277.00	264.72	270.50	229.82	356,105
2023-06-20	274.00	279.50	273.29	275.50	234.07	159,899
2023-06-19	275.00	278.50	271.00	277.00	235.34	243,891
2023-06-16	275.50	278.50	275.00	278.00	236.19	484,208
2023-06-15	285.50	285.50	276.00	276.50	234.92	154,478
2023-06-14	277.00	287.00	276.02	284.00	241.29	443,829
2023-06-13	277.50	283.00	274.46	282.00	239.59	2,621,183
2023-06-12	277.00	280.50	274.50	278.50	236.62	153,488
2023-06-09	277.00	281.50	272.85	277.50	235.77	422,287
2023-06-08	288.00	289.50	280.00	282.50	240.02	407,803
2023-06-07	290.00	296.50	287.25	293.50	243.67	452,508
2023-06-06	299.00	299.00	288.00	289.50	240.35	223,930
2023-06-05	296.50	299.00	290.50	293.00	243.25	304,436
2023-06-02	289.00	291.50	287.25	290.50	241.18	322,882
2023-06-01	287.00	293.15	286.50	286.50	237.86	374,405
2023-05-31	289.00	295.50	287.50	290.00	240.76	805,647
2023-05-30	285.00	293.00	284.55	290.00	240.76	528,369
2023-05-26	285.50	287.39	280.61	285.00	236.61	325,023
2023-05-25	277.00	282.50	277.00	282.00	234.12	232,075
2023-05-24	286.00	286.00	282.00	283.00	234.95	242,168
2023-05-23	287.50	294.50	287.00	287.00	238.27	194,046
2023-05-22	286.50	294.00	286.50	293.00	243.25	397,422
2023-05-19	286.50	295.00	286.50	291.00	241.59	358,155
2023-05-18	294.50	295.00	291.50	294.50	244.50	133,219
2023-05-17	290.00	294.00	289.00	290.50	241.18	617,259
2023-05-16	286.00	292.50	284.56	290.00	240.76	452,633
2023-05-15	280.00	289.00	280.00	286.50	237.86	229,342
2023-05-12	285.50	287.59	280.00	287.00	238.27	305,326
2023-05-11	289.50	289.50	279.50	283.50	235.37	750,901
2023-05-10	291.50	297.49	286.50	287.50	238.69	353,542
2023-05-09	296.50	303.00	288.50	288.50	239.52	663,316
2023-05-05	305.00	307.00	296.00	297.50	246.99	314,044
2023-05-04	304.00	307.00	300.00	302.00	250.73	3,558,738
2023-05-03	308.00	311.50	305.00	306.50	254.46	338,826
2023-05-02	306.00	313.50	305.00	307.50	255.29	1,246,290
2023-04-28	307.50	307.50	293.09	306.50	254.46	1,588,825
2023-04-27	294.00	300.50	290.50	297.50	246.99	405,911
2023-04-26	299.00	299.00	290.91	293.00	243.25	214,338
2023-04-25	290.50	296.00	290.50	294.00	244.08	291,441
2023-04-24	293.00	297.50	286.06	294.00	244.08	227,702
2023-04-21	288.00	293.50	286.50	293.50	243.67	306,853
2023-04-20	287.50	291.50	286.00	288.00	239.10	236,968
2023-04-19	286.50	288.00	286.00	287.50	238.69	248,592
2023-04-18	295.50	295.50	286.00	289.00	239.93	139,742
2023-04-17	291.50	293.50	284.50	290.50	241.18	292,664
2023-04-14	285.00	289.00	282.00	282.00	234.12	213,684
2023-04-13	288.00	288.00	282.00	282.50	234.54	338,843
2023-04-12	280.50	285.50	279.00	284.50	236.20	707,969
2023-04-11	274.00	280.50	274.00	278.00	230.80	503,008
2023-04-06	263.50	275.00	263.50	275.00	228.31	230,886
2023-04-05	269.50	274.50	267.50	270.50	224.57	298,638
2023-04-04	284.00	287.50	275.00	275.00	228.31	236,353
2023-04-03	283.50	291.50	278.50	283.00	234.95	126,165
2023-03-31	289.00	289.00	283.00	283.00	234.95	226,989
2023-03-30	288.50	289.00	283.00	286.50	237.86	314,192
2023-03-29	285.00	287.00	280.50	285.00	236.61	299,099
2023-03-28	291.50	291.50	283.00	284.50	236.20	259,476

← NewerPage 15 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.