Morgan Advanced Materials plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	249.50	249.50	239.00	243.00	197.65	208,459
2022-10-04	237.50	244.50	232.98	244.50	198.87	435,329
2022-10-03	225.00	232.50	223.00	232.50	189.11	306,379
2022-09-30	214.50	227.43	214.50	227.00	184.63	403,469
2022-09-29	222.00	223.00	211.00	217.00	176.50	1,235,366
2022-09-28	225.50	225.50	211.50	223.50	181.79	865,125
2022-09-27	232.00	237.00	226.00	227.00	184.63	332,938
2022-09-26	229.00	236.00	227.50	233.50	189.92	402,424
2022-09-23	243.50	245.50	233.00	234.50	190.73	290,631
2022-09-22	242.50	245.46	239.50	242.00	196.83	103,189
2022-09-21	244.50	247.12	242.00	246.50	200.49	923,313
2022-09-20	250.50	250.50	240.50	240.50	195.61	267,824
2022-09-16	249.50	249.50	241.50	244.50	198.87	490,345
2022-09-15	239.00	248.00	239.00	244.00	198.46	265,948
2022-09-14	252.00	252.00	240.50	243.50	198.05	297,195
2022-09-13	253.00	254.44	248.00	248.00	201.71	315,605
2022-09-12	253.00	255.50	246.50	255.50	207.81	387,570
2022-09-09	246.50	249.50	244.00	247.50	201.31	366,752
2022-09-08	240.50	248.00	240.50	243.50	198.05	295,113
2022-09-07	247.00	247.00	237.50	244.00	198.46	387,393
2022-09-06	241.00	251.00	240.50	241.50	196.43	499,813
2022-09-05	249.50	258.50	245.98	247.00	200.90	215,663
2022-09-02	251.00	254.00	247.50	253.50	206.19	420,215
2022-09-01	260.50	267.00	250.00	250.50	203.75	323,724
2022-08-31	274.00	274.00	261.00	265.50	215.95	916,865
2022-08-30	266.00	275.50	264.00	268.50	218.39	317,034
2022-08-26	268.50	271.50	264.50	268.50	218.39	248,770
2022-08-25	268.00	268.50	264.00	267.50	217.57	476,192
2022-08-24	260.00	269.00	260.00	266.50	216.76	731,778
2022-08-23	283.00	283.00	263.50	265.00	215.54	279,730
2022-08-22	280.00	286.00	280.00	285.00	231.81	304,574
2022-08-19	284.50	290.28	282.00	284.00	230.99	578,796
2022-08-18	292.00	294.95	285.50	290.00	235.87	115,309
2022-08-17	296.00	296.63	286.00	288.00	234.25	204,641
2022-08-16	293.00	299.75	293.00	297.00	241.57	196,396
2022-08-15	300.50	304.00	298.00	300.00	244.01	156,513
2022-08-12	297.50	305.50	297.50	302.50	246.04	339,796
2022-08-11	310.00	313.68	302.00	304.00	247.26	226,740
2022-08-10	300.50	307.50	292.82	304.50	247.67	1,934,602
2022-08-09	304.00	304.00	293.40	296.00	240.76	612,202
2022-08-08	302.50	307.67	299.00	299.00	243.20	1,577,583
2022-08-05	316.50	316.50	302.50	302.50	246.04	913,578
2022-08-04	304.00	313.50	304.00	310.00	252.14	330,668
2022-08-03	305.50	315.00	302.41	308.50	250.92	739,771
2022-08-02	309.00	315.50	301.53	310.50	252.55	200,544
2022-08-01	320.00	320.00	308.50	315.00	256.21	369,336
2022-07-29	303.50	324.00	301.15	318.50	259.06	705,732
2022-07-28	292.50	305.50	292.50	303.00	246.45	120,843
2022-07-27	291.00	303.00	291.00	298.00	242.38	259,691
2022-07-26	298.00	300.00	293.00	297.00	241.57	392,673
2022-07-25	297.50	297.50	289.00	296.50	241.16	141,765
2022-07-22	284.00	298.00	284.00	294.00	239.13	196,653
2022-07-21	280.00	292.00	280.00	289.00	235.06	214,934
2022-07-20	287.50	290.00	281.00	286.50	233.03	160,852
2022-07-19	270.00	282.00	270.00	281.00	228.55	123,125
2022-07-18	283.50	284.39	273.50	276.50	224.89	219,180
2022-07-15	267.50	279.00	265.50	279.00	226.93	704,741
2022-07-14	270.00	271.59	264.50	267.50	217.57	239,946
2022-07-13	275.00	275.00	262.50	267.50	217.57	387,913
2022-07-12	267.50	270.00	266.50	269.00	218.79	133,849

← NewerPage 18 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.