Morgan Advanced Materials plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	289.00	290.00	286.93	289.00	239.93	365,252
2023-03-24	288.00	288.50	283.00	286.50	237.86	332,311
2023-03-23	286.50	293.00	285.00	292.00	242.42	191,216
2023-03-22	285.50	292.00	285.00	287.00	238.27	188,845
2023-03-21	284.50	287.00	282.68	287.00	238.27	125,663
2023-03-20	275.50	283.50	274.49	280.50	232.88	122,820
2023-03-17	283.50	294.00	277.83	280.50	232.88	531,347
2023-03-16	286.50	288.50	282.00	287.50	238.69	337,144
2023-03-15	291.00	292.00	281.16	284.00	235.78	893,841
2023-03-14	285.00	297.50	283.50	293.00	243.25	291,466
2023-03-13	305.50	305.50	286.50	287.00	238.27	476,951
2023-03-10	298.00	300.50	294.94	300.00	249.07	298,968
2023-03-09	300.00	304.50	294.50	303.00	251.56	211,388
2023-03-08	300.00	302.00	297.41	302.00	250.73	140,854
2023-03-07	304.50	304.50	299.00	300.00	249.07	387,656
2023-03-06	295.00	304.50	295.00	303.00	251.56	236,707
2023-03-03	308.50	308.50	302.00	302.00	250.73	817,742
2023-03-02	305.00	313.00	295.00	303.50	251.97	626,859
2023-03-01	301.50	313.50	301.50	310.00	257.37	295,633
2023-02-28	315.50	317.00	306.50	310.00	257.37	1,865,854
2023-02-27	314.50	317.00	310.00	316.50	262.76	164,604
2023-02-24	314.00	319.50	311.00	313.50	260.27	135,378
2023-02-23	307.00	314.25	307.00	313.00	259.86	246,354
2023-02-22	306.50	310.50	306.50	308.50	256.12	198,873
2023-02-21	312.50	314.75	306.57	311.00	258.20	441,377
2023-02-20	303.00	309.50	302.00	307.00	254.88	179,852
2023-02-17	303.00	304.00	300.00	302.50	251.14	161,753
2023-02-16	310.00	310.00	301.50	306.00	254.05	142,692
2023-02-15	302.00	304.00	299.00	304.00	252.39	453,893
2023-02-14	306.00	310.00	302.00	302.00	250.73	202,619
2023-02-13	300.00	310.00	300.00	310.00	257.37	201,405
2023-02-10	302.50	307.50	302.00	305.50	253.63	147,035
2023-02-09	311.50	312.00	305.50	309.00	256.54	324,360
2023-02-08	305.00	309.50	302.46	306.50	254.46	416,096
2023-02-07	293.50	303.34	290.00	300.50	249.48	1,351,044
2023-02-06	319.00	323.06	312.50	316.00	262.35	234,719
2023-02-03	318.50	325.00	313.00	319.00	264.84	313,523
2023-02-02	315.00	322.00	306.00	319.50	265.26	708,088
2023-02-01	315.50	317.00	313.00	316.00	262.35	883,991
2023-01-31	312.50	314.10	305.61	314.00	260.69	588,779
2023-01-30	314.50	316.50	310.50	315.50	261.93	304,931
2023-01-27	316.00	323.00	312.88	315.50	261.93	477,194
2023-01-26	318.00	320.00	314.00	315.00	261.52	402,377
2023-01-25	319.50	324.00	315.50	317.00	263.18	215,254
2023-01-24	308.00	322.00	308.00	319.50	265.26	204,939
2023-01-23	320.00	320.00	313.99	316.50	262.76	234,986
2023-01-20	313.50	320.00	310.00	318.50	264.43	263,129
2023-01-19	313.50	319.50	312.50	312.50	259.44	143,679
2023-01-18	319.50	324.50	317.50	319.50	265.26	246,920
2023-01-17	321.50	326.50	321.50	322.50	267.75	448,271
2023-01-16	322.50	326.00	319.50	323.50	268.58	270,566
2023-01-13	324.50	326.00	320.00	323.50	268.58	336,764
2023-01-12	315.50	326.50	314.15	320.50	266.09	498,324
2023-01-11	310.00	324.00	309.00	315.00	261.52	374,844
2023-01-10	309.00	314.50	306.84	308.50	256.12	613,598
2023-01-09	320.00	324.50	313.50	317.00	263.18	270,414
2023-01-06	318.00	325.07	316.00	319.00	264.84	289,631
2023-01-05	318.50	323.50	316.50	320.50	266.09	589,400
2023-01-04	312.50	322.50	312.50	322.50	267.75	529,131
2023-01-03	317.50	323.00	311.50	317.00	263.18	352,968

← NewerPage 16 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.