Morgan Advanced Materials plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-11 | 301.50 | 305.00 | 298.50 | 302.50 | 240.94 | 353,805 |
| 2022-04-08 | 290.00 | 304.00 | 290.00 | 298.50 | 237.75 | 320,164 |
| 2022-04-07 | 300.00 | 303.00 | 300.00 | 300.00 | 238.95 | 293,920 |
| 2022-04-06 | 304.00 | 307.74 | 300.00 | 300.00 | 238.95 | 320,728 |
| 2022-04-05 | 318.00 | 318.00 | 301.00 | 302.50 | 240.94 | 316,605 |
| 2022-04-04 | 314.50 | 314.50 | 305.00 | 310.50 | 247.31 | 256,059 |
| 2022-04-01 | 316.00 | 319.75 | 305.00 | 307.50 | 244.92 | 201,617 |
| 2022-03-31 | 305.50 | 310.50 | 305.50 | 310.00 | 246.91 | 293,227 |
| 2022-03-30 | 316.00 | 316.00 | 305.00 | 308.50 | 245.72 | 382,109 |
| 2022-03-29 | 301.00 | 316.00 | 301.00 | 316.00 | 251.69 | 1,587,834 |
| 2022-03-28 | 300.00 | 310.00 | 299.00 | 300.00 | 238.95 | 437,751 |
| 2022-03-25 | 292.00 | 305.00 | 292.00 | 303.00 | 241.34 | 971,923 |
| 2022-03-24 | 298.50 | 305.50 | 298.00 | 300.00 | 238.95 | 627,158 |
| 2022-03-23 | 300.00 | 308.00 | 300.00 | 308.00 | 245.32 | 1,160,522 |
| 2022-03-22 | 319.50 | 319.50 | 304.00 | 304.00 | 242.13 | 292,158 |
| 2022-03-21 | 320.00 | 320.00 | 307.50 | 318.00 | 253.29 | 446,586 |
| 2022-03-18 | 314.00 | 315.50 | 311.00 | 315.50 | 251.29 | 1,024,530 |
| 2022-03-17 | 322.00 | 322.00 | 310.00 | 314.00 | 250.10 | 414,482 |
| 2022-03-16 | 315.00 | 318.00 | 311.50 | 315.50 | 251.29 | 582,152 |
| 2022-03-15 | 322.50 | 322.50 | 306.00 | 308.50 | 245.72 | 160,892 |
| 2022-03-14 | 316.50 | 317.00 | 307.84 | 315.00 | 250.90 | 341,735 |
| 2022-03-11 | 309.00 | 312.00 | 301.50 | 308.50 | 245.72 | 357,631 |
| 2022-03-10 | 311.50 | 311.50 | 302.00 | 302.00 | 240.54 | 349,538 |
| 2022-03-09 | 287.50 | 307.94 | 287.50 | 303.00 | 241.34 | 506,204 |
| 2022-03-08 | 303.50 | 307.50 | 293.50 | 295.50 | 235.36 | 444,357 |
| 2022-03-07 | 303.00 | 317.50 | 300.50 | 300.50 | 239.35 | 1,589,919 |
| 2022-03-04 | 278.00 | 324.00 | 277.00 | 315.00 | 250.90 | 1,807,169 |
| 2022-03-03 | 290.50 | 298.00 | 280.50 | 280.50 | 223.42 | 281,644 |
| 2022-03-02 | 286.00 | 294.50 | 286.00 | 294.00 | 234.17 | 326,883 |
| 2022-03-01 | 297.50 | 305.50 | 293.00 | 293.00 | 233.37 | 253,884 |
| 2022-02-28 | 296.00 | 304.00 | 295.00 | 304.00 | 242.13 | 365,763 |
| 2022-02-25 | 287.50 | 303.50 | 287.50 | 303.50 | 241.74 | 314,275 |
| 2022-02-24 | 292.00 | 297.10 | 288.00 | 288.00 | 229.39 | 361,148 |
| 2022-02-23 | 300.50 | 306.50 | 299.00 | 300.50 | 239.35 | 480,171 |
| 2022-02-22 | 295.50 | 307.00 | 295.50 | 300.00 | 238.95 | 548,423 |
| 2022-02-21 | 311.00 | 314.50 | 298.00 | 306.50 | 244.13 | 316,900 |
| 2022-02-18 | 304.00 | 314.50 | 304.00 | 310.50 | 247.31 | 335,387 |
| 2022-02-17 | 307.00 | 315.50 | 307.00 | 312.00 | 248.51 | 634,677 |
| 2022-02-16 | 325.00 | 325.00 | 313.00 | 315.00 | 250.90 | 203,804 |
| 2022-02-15 | 305.00 | 321.50 | 305.00 | 321.50 | 256.07 | 321,389 |
| 2022-02-14 | 312.50 | 317.00 | 307.00 | 307.00 | 244.52 | 308,002 |
| 2022-02-11 | 316.50 | 324.00 | 316.00 | 320.00 | 254.88 | 130,066 |
| 2022-02-10 | 327.00 | 328.00 | 318.00 | 321.00 | 255.67 | 151,295 |
| 2022-02-09 | 315.00 | 330.50 | 315.00 | 327.00 | 260.45 | 268,251 |
| 2022-02-08 | 317.00 | 327.00 | 317.00 | 319.00 | 254.08 | 389,740 |
| 2022-02-07 | 316.50 | 327.00 | 316.50 | 323.00 | 257.27 | 327,985 |
| 2022-02-04 | 330.00 | 330.00 | 322.83 | 325.50 | 259.26 | 317,417 |
| 2022-02-03 | 334.50 | 334.50 | 326.50 | 327.50 | 260.85 | 294,196 |
| 2022-02-02 | 313.50 | 332.00 | 313.50 | 332.00 | 264.44 | 184,943 |
| 2022-02-01 | 332.00 | 332.00 | 319.50 | 323.50 | 257.67 | 203,577 |
| 2022-01-31 | 317.00 | 326.00 | 312.00 | 320.00 | 254.88 | 312,072 |
| 2022-01-28 | 328.00 | 328.00 | 303.00 | 303.00 | 241.34 | 439,453 |
| 2022-01-27 | 319.50 | 322.55 | 316.50 | 321.00 | 255.67 | 239,962 |
| 2022-01-26 | 316.00 | 332.00 | 316.00 | 323.00 | 257.27 | 204,786 |
| 2022-01-25 | 326.50 | 331.00 | 318.66 | 326.50 | 260.06 | 180,833 |
| 2022-01-24 | 339.50 | 345.00 | 325.50 | 328.50 | 261.65 | 234,427 |
| 2022-01-21 | 347.50 | 351.00 | 343.00 | 348.00 | 277.18 | 266,786 |
| 2022-01-20 | 347.00 | 353.00 | 345.36 | 351.00 | 279.57 | 176,215 |
| 2022-01-19 | 344.00 | 353.00 | 342.00 | 348.00 | 277.18 | 185,553 |
| 2022-01-18 | 337.00 | 344.00 | 335.50 | 342.00 | 272.40 | 161,314 |
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.