Morgan Advanced Materials plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	225.50	226.50	222.98	223.50	223.50	548,925
2026-07-22	223.00	227.00	219.00	224.00	224.00	4,546,850
2026-07-21	223.00	223.00	218.00	220.50	220.50	1,743,774
2026-07-20	218.00	220.50	216.50	218.00	218.00	1,530,372
2026-07-17	217.50	220.00	217.48	219.00	219.00	1,553,243
2026-07-16	216.50	221.50	215.50	219.00	219.00	5,086,802
2026-07-15	223.00	223.00	214.50	218.00	218.00	834,265
2026-07-14	212.00	219.00	211.00	218.00	218.00	384,123
2026-07-13	211.00	218.00	210.50	216.50	216.50	339,463
2026-07-10	212.50	215.50	211.00	214.50	214.50	412,931
2026-07-09	210.50	215.00	207.00	214.00	214.00	320,409
2026-07-08	211.00	211.00	203.00	208.00	208.00	791,667
2026-07-07	208.00	215.93	208.00	210.50	210.50	637,741
2026-07-06	209.00	213.00	205.50	212.50	212.50	595,562
2026-07-03	212.50	216.50	210.00	212.00	212.00	362,731
2026-07-02	208.00	212.50	206.00	211.00	211.00	745,872
2026-07-01	207.00	214.50	207.00	213.00	213.00	394,793
2026-06-30	217.50	217.50	211.00	213.00	213.00	410,819
2026-06-29	217.50	218.00	212.50	213.00	213.00	392,594
2026-06-26	218.00	220.00	215.50	217.00	217.00	470,046
2026-06-25	224.00	224.00	218.00	219.00	219.00	392,052
2026-06-24	216.00	222.50	215.00	221.00	221.00	488,178
2026-06-23	219.50	224.00	215.00	221.50	221.50	4,618,195
2026-06-22	228.00	228.00	223.00	227.50	227.50	408,216
2026-06-19	229.00	229.00	225.50	225.50	225.50	732,510
2026-06-18	226.50	228.50	224.50	228.00	228.00	735,022
2026-06-17	228.00	229.50	225.00	227.50	227.50	355,118
2026-06-16	226.00	230.00	226.00	228.00	228.00	1,291,301
2026-06-15	229.00	235.00	228.00	229.00	229.00	2,521,276
2026-06-12	226.50	230.00	224.50	227.00	227.00	860,540
2026-06-11	218.00	225.50	218.00	223.50	223.50	488,433
2026-06-10	227.50	227.50	220.00	222.00	222.00	620,022
2026-06-09	220.00	225.50	220.00	221.00	221.00	581,370
2026-06-08	225.00	225.50	217.00	223.00	223.00	1,292,016
2026-06-05	228.50	230.50	224.50	225.50	225.50	979,881
2026-06-04	232.00	232.00	227.00	229.00	229.00	4,370,092
2026-06-03	228.50	231.00	226.50	228.00	228.00	465,223
2026-06-02	222.00	229.50	222.00	229.50	229.50	332,853
2026-06-01	235.00	235.00	224.00	224.50	224.50	431,624
2026-05-29	220.50	232.00	220.50	230.00	230.00	991,432
2026-05-28	225.00	228.50	222.50	226.00	226.00	1,589,980
2026-05-27	225.00	234.00	223.00	229.00	229.00	1,647,687
2026-05-26	225.00	228.50	223.50	224.50	224.50	3,809,546
2026-05-22	220.50	225.50	219.75	222.50	222.50	3,025,209
2026-05-21	217.00	222.00	217.00	219.50	219.50	522,680
2026-05-20	218.00	221.50	215.00	218.50	218.50	700,303
2026-05-19	225.50	225.50	215.50	217.00	217.00	319,748
2026-05-18	219.00	221.50	211.50	219.00	219.00	1,067,717
2026-05-15	217.00	221.00	214.00	215.50	215.50	751,843
2026-05-14	224.00	224.00	220.00	221.00	221.00	3,687,144
2026-05-13	216.00	222.00	215.00	219.00	219.00	2,117,064
2026-05-12	220.00	222.00	215.50	216.00	216.00	493,855
2026-05-11	231.50	231.50	220.00	223.50	223.50	484,128
2026-05-08	224.50	229.00	224.00	227.00	227.00	289,644
2026-05-07	227.00	232.00	226.00	226.50	226.50	857,954
2026-05-06	217.50	232.00	217.50	227.50	227.50	1,079,985
2026-05-05	216.00	220.00	214.50	218.50	218.50	1,207,160
2026-05-01	217.50	219.00	215.50	217.00	217.00	927,425
2026-04-30	211.50	219.00	211.00	218.50	218.50	629,097
2026-04-29	209.00	215.50	209.00	213.50	213.50	830,911

← NewerPage 2 of 3 · 127 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.