Morgan Advanced Materials plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-11 | 270.50 | 272.30 | 260.50 | 270.50 | 220.01 | 172,697 |
| 2022-07-08 | 272.00 | 275.50 | 269.31 | 270.00 | 219.61 | 366,195 |
| 2022-07-07 | 271.50 | 274.50 | 264.50 | 272.00 | 221.23 | 318,692 |
| 2022-07-06 | 256.50 | 266.00 | 248.00 | 264.50 | 215.13 | 780,000 |
| 2022-07-05 | 279.50 | 284.00 | 261.00 | 262.50 | 213.51 | 590,279 |
| 2022-07-04 | 281.00 | 281.00 | 276.50 | 279.00 | 226.93 | 121,309 |
| 2022-07-01 | 281.50 | 281.50 | 272.00 | 276.50 | 224.89 | 234,411 |
| 2022-06-30 | 279.50 | 281.50 | 271.76 | 275.00 | 223.67 | 486,698 |
| 2022-06-29 | 286.50 | 289.50 | 281.00 | 281.00 | 228.55 | 191,519 |
| 2022-06-28 | 295.50 | 297.00 | 290.00 | 290.00 | 235.87 | 243,558 |
| 2022-06-27 | 287.00 | 294.00 | 287.00 | 292.50 | 237.91 | 251,613 |
| 2022-06-24 | 287.00 | 287.00 | 280.38 | 286.50 | 233.03 | 336,528 |
| 2022-06-23 | 287.50 | 287.50 | 275.00 | 282.50 | 229.77 | 392,340 |
| 2022-06-22 | 286.50 | 289.00 | 276.00 | 280.00 | 227.74 | 1,239,944 |
| 2022-06-21 | 299.00 | 299.00 | 289.00 | 289.00 | 235.06 | 463,393 |
| 2022-06-20 | 299.50 | 299.50 | 288.00 | 291.50 | 237.10 | 559,337 |
| 2022-06-17 | 302.00 | 302.00 | 292.00 | 292.00 | 237.50 | 582,534 |
| 2022-06-16 | 303.00 | 308.50 | 294.00 | 295.00 | 239.94 | 514,529 |
| 2022-06-15 | 307.50 | 309.50 | 303.00 | 307.00 | 249.70 | 280,344 |
| 2022-06-14 | 304.50 | 311.50 | 303.00 | 303.00 | 246.45 | 402,038 |
| 2022-06-13 | 311.00 | 313.13 | 302.27 | 305.50 | 248.48 | 170,294 |
| 2022-06-10 | 316.50 | 324.00 | 314.50 | 315.00 | 256.21 | 246,456 |
| 2022-06-09 | 327.00 | 327.62 | 323.00 | 323.00 | 262.72 | 365,430 |
| 2022-06-08 | 317.50 | 326.29 | 317.50 | 323.00 | 262.72 | 539,193 |
| 2022-06-07 | 317.50 | 326.00 | 317.50 | 325.00 | 264.34 | 676,783 |
| 2022-06-06 | 324.00 | 325.75 | 319.00 | 320.00 | 260.28 | 358,744 |
| 2022-06-01 | 320.00 | 323.50 | 318.00 | 321.00 | 261.09 | 746,811 |
| 2022-05-31 | 319.00 | 320.00 | 316.00 | 320.00 | 260.28 | 476,745 |
| 2022-05-30 | 315.50 | 319.50 | 310.00 | 317.50 | 258.24 | 476,426 |
| 2022-05-27 | 311.00 | 316.98 | 310.00 | 315.00 | 256.21 | 371,402 |
| 2022-05-26 | 308.00 | 313.50 | 303.50 | 311.50 | 253.36 | 243,285 |
| 2022-05-25 | 303.00 | 309.00 | 303.00 | 306.50 | 249.30 | 384,910 |
| 2022-05-24 | 302.00 | 303.25 | 298.00 | 301.50 | 245.23 | 436,982 |
| 2022-05-23 | 292.50 | 303.00 | 292.50 | 301.00 | 244.82 | 412,846 |
| 2022-05-20 | 288.00 | 298.50 | 288.00 | 292.00 | 237.50 | 395,898 |
| 2022-05-19 | 290.00 | 293.00 | 282.50 | 286.50 | 233.03 | 263,845 |
| 2022-05-18 | 295.50 | 299.50 | 289.50 | 292.50 | 237.91 | 233,477 |
| 2022-05-17 | 286.00 | 297.00 | 284.79 | 295.50 | 240.35 | 317,084 |
| 2022-05-16 | 287.00 | 293.00 | 285.00 | 286.50 | 233.03 | 171,318 |
| 2022-05-13 | 279.50 | 296.00 | 279.50 | 294.50 | 239.54 | 250,521 |
| 2022-05-12 | 285.00 | 289.00 | 278.50 | 285.50 | 232.21 | 237,377 |
| 2022-05-11 | 278.00 | 289.00 | 278.00 | 286.00 | 232.62 | 208,946 |
| 2022-05-10 | 294.00 | 294.00 | 284.00 | 286.00 | 232.62 | 286,598 |
| 2022-05-09 | 286.00 | 292.00 | 276.83 | 287.00 | 233.43 | 446,443 |
| 2022-05-06 | 294.50 | 297.50 | 289.50 | 294.00 | 239.13 | 445,251 |
| 2022-05-05 | 281.00 | 299.50 | 274.34 | 289.00 | 235.06 | 1,384,305 |
| 2022-05-04 | 280.00 | 282.50 | 273.50 | 273.50 | 222.45 | 398,637 |
| 2022-05-03 | 288.50 | 289.00 | 281.50 | 283.50 | 230.59 | 374,300 |
| 2022-04-29 | 289.50 | 291.50 | 280.50 | 282.50 | 229.77 | 638,633 |
| 2022-04-28 | 277.00 | 288.00 | 277.00 | 288.00 | 234.25 | 254,109 |
| 2022-04-27 | 301.00 | 301.00 | 282.50 | 284.50 | 226.60 | 368,826 |
| 2022-04-26 | 300.00 | 300.00 | 292.00 | 293.00 | 233.37 | 386,220 |
| 2022-04-25 | 292.00 | 294.50 | 288.39 | 292.50 | 232.97 | 354,663 |
| 2022-04-22 | 299.50 | 301.40 | 293.50 | 294.50 | 234.57 | 173,553 |
| 2022-04-21 | 307.00 | 307.00 | 301.50 | 302.00 | 240.54 | 250,793 |
| 2022-04-20 | 304.00 | 304.50 | 297.50 | 304.50 | 242.53 | 538,261 |
| 2022-04-19 | 296.00 | 299.00 | 289.50 | 299.00 | 238.15 | 1,945,471 |
| 2022-04-14 | 301.50 | 301.50 | 291.00 | 291.00 | 231.78 | 518,797 |
| 2022-04-13 | 287.00 | 296.00 | 287.00 | 295.50 | 235.36 | 421,868 |
| 2022-04-12 | 295.50 | 299.70 | 293.00 | 293.00 | 233.37 | 493,991 |
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.