Morgan Advanced Materials plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 316.50 | 317.50 | 311.43 | 314.50 | 261.10 | 98,208 |
| 2022-12-29 | 320.00 | 320.00 | 311.00 | 316.50 | 262.76 | 232,086 |
| 2022-12-28 | 320.50 | 320.50 | 312.18 | 319.00 | 264.84 | 323,698 |
| 2022-12-23 | 311.50 | 315.50 | 308.50 | 313.50 | 260.27 | 172,603 |
| 2022-12-22 | 305.00 | 311.00 | 304.50 | 309.50 | 256.95 | 466,536 |
| 2022-12-21 | 300.00 | 305.50 | 298.00 | 305.50 | 253.63 | 486,184 |
| 2022-12-20 | 303.00 | 306.00 | 300.50 | 302.50 | 251.14 | 364,113 |
| 2022-12-19 | 301.50 | 309.50 | 300.50 | 304.50 | 252.80 | 419,316 |
| 2022-12-16 | 309.50 | 316.00 | 298.00 | 299.00 | 248.24 | 1,670,855 |
| 2022-12-15 | 310.00 | 315.00 | 303.50 | 310.00 | 257.37 | 300,628 |
| 2022-12-14 | 309.00 | 316.00 | 301.50 | 313.00 | 259.86 | 3,847,166 |
| 2022-12-13 | 298.50 | 305.00 | 298.00 | 304.00 | 252.39 | 7,233,937 |
| 2022-12-12 | 305.00 | 305.00 | 298.00 | 298.50 | 247.82 | 306,019 |
| 2022-12-09 | 301.50 | 303.00 | 297.00 | 301.50 | 250.31 | 249,181 |
| 2022-12-08 | 300.50 | 304.50 | 298.50 | 300.00 | 249.07 | 532,241 |
| 2022-12-07 | 305.00 | 309.50 | 297.93 | 299.00 | 248.24 | 2,808,141 |
| 2022-12-06 | 301.50 | 310.50 | 301.50 | 302.50 | 251.14 | 413,633 |
| 2022-12-05 | 309.00 | 309.50 | 302.50 | 304.00 | 252.39 | 2,813,440 |
| 2022-12-02 | 312.00 | 312.00 | 303.50 | 306.50 | 254.46 | 1,187,330 |
| 2022-12-01 | 304.00 | 308.00 | 302.50 | 304.50 | 252.80 | 1,072,205 |
| 2022-11-30 | 304.50 | 308.00 | 301.65 | 302.00 | 250.73 | 506,076 |
| 2022-11-29 | 307.00 | 309.00 | 304.50 | 305.00 | 253.22 | 679,286 |
| 2022-11-28 | 309.00 | 317.50 | 303.00 | 305.50 | 253.63 | 371,831 |
| 2022-11-25 | 306.50 | 311.50 | 305.00 | 311.00 | 258.20 | 173,257 |
| 2022-11-24 | 318.00 | 318.00 | 306.50 | 306.50 | 254.46 | 266,776 |
| 2022-11-23 | 303.50 | 314.00 | 303.50 | 309.50 | 256.95 | 146,597 |
| 2022-11-22 | 305.00 | 312.50 | 304.00 | 311.00 | 258.20 | 316,477 |
| 2022-11-21 | 297.00 | 306.00 | 297.00 | 303.00 | 251.56 | 1,601,198 |
| 2022-11-18 | 311.00 | 313.00 | 302.00 | 302.00 | 250.73 | 1,480,443 |
| 2022-11-17 | 310.00 | 313.00 | 307.00 | 310.00 | 257.37 | 1,222,908 |
| 2022-11-16 | 309.00 | 313.40 | 305.50 | 312.00 | 259.03 | 999,570 |
| 2022-11-15 | 311.50 | 315.58 | 309.00 | 309.00 | 256.54 | 307,013 |
| 2022-11-14 | 315.00 | 317.00 | 305.50 | 312.50 | 259.44 | 417,392 |
| 2022-11-11 | 300.00 | 314.00 | 300.00 | 309.00 | 256.54 | 422,988 |
| 2022-11-10 | 290.00 | 307.00 | 288.70 | 304.50 | 252.80 | 409,368 |
| 2022-11-09 | 284.50 | 296.50 | 284.50 | 292.00 | 242.42 | 608,369 |
| 2022-11-08 | 286.00 | 292.00 | 283.71 | 291.50 | 242.01 | 250,451 |
| 2022-11-07 | 287.00 | 290.00 | 272.00 | 285.00 | 236.61 | 453,538 |
| 2022-11-04 | 266.00 | 281.50 | 262.50 | 281.50 | 233.71 | 836,943 |
| 2022-11-03 | 244.50 | 249.50 | 239.39 | 243.00 | 201.74 | 179,470 |
| 2022-11-02 | 253.00 | 253.00 | 246.00 | 247.00 | 205.06 | 329,180 |
| 2022-11-01 | 249.50 | 252.00 | 246.00 | 249.00 | 206.73 | 279,217 |
| 2022-10-31 | 248.50 | 256.00 | 244.50 | 246.00 | 204.23 | 138,437 |
| 2022-10-28 | 246.00 | 251.50 | 244.50 | 250.00 | 207.56 | 128,477 |
| 2022-10-27 | 261.50 | 263.96 | 249.00 | 252.50 | 209.63 | 205,399 |
| 2022-10-26 | 254.50 | 261.00 | 249.02 | 261.00 | 212.29 | 519,673 |
| 2022-10-25 | 243.00 | 252.00 | 243.00 | 250.00 | 203.34 | 390,993 |
| 2022-10-24 | 253.00 | 254.00 | 247.00 | 247.50 | 201.31 | 327,966 |
| 2022-10-21 | 246.00 | 251.23 | 245.50 | 248.50 | 202.12 | 494,660 |
| 2022-10-20 | 249.00 | 255.00 | 249.00 | 252.50 | 205.37 | 292,171 |
| 2022-10-19 | 262.50 | 262.50 | 251.30 | 253.00 | 205.78 | 215,714 |
| 2022-10-18 | 259.00 | 260.50 | 254.50 | 258.50 | 210.25 | 370,887 |
| 2022-10-17 | 247.00 | 258.00 | 240.50 | 256.50 | 208.63 | 435,908 |
| 2022-10-14 | 256.50 | 256.50 | 240.00 | 240.50 | 195.61 | 640,154 |
| 2022-10-13 | 247.00 | 253.50 | 236.00 | 248.50 | 202.12 | 392,605 |
| 2022-10-12 | 244.00 | 244.11 | 234.50 | 241.00 | 196.02 | 530,704 |
| 2022-10-11 | 243.50 | 243.50 | 233.50 | 238.50 | 193.99 | 189,947 |
| 2022-10-10 | 249.00 | 249.00 | 237.00 | 238.00 | 193.58 | 238,501 |
| 2022-10-07 | 250.00 | 250.00 | 242.50 | 242.50 | 197.24 | 395,256 |
| 2022-10-06 | 246.00 | 249.00 | 244.50 | 248.50 | 202.12 | 332,493 |
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.