Morgan Advanced Materials plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	333.00	348.08	333.00	345.50	275.19	110,741
2022-01-14	341.00	350.50	341.00	342.00	272.40	176,762
2022-01-13	347.50	351.00	342.50	347.00	276.38	495,302
2022-01-12	348.00	350.50	345.90	347.00	276.38	155,620
2022-01-11	341.50	353.00	341.50	347.00	276.38	187,490
2022-01-10	358.00	362.50	347.00	351.00	279.57	103,675
2022-01-07	370.50	370.50	358.00	359.00	285.94	164,010
2022-01-06	360.50	370.00	360.50	363.00	289.13	313,319
2022-01-05	377.00	377.00	366.50	368.00	293.11	196,182
2022-01-04	364.50	369.50	360.15	366.00	291.52	297,065
2021-12-31	355.50	359.50	351.71	358.50	285.54	73,390
2021-12-30	349.00	359.50	349.00	356.50	283.95	255,432
2021-12-29	355.00	359.00	351.25	357.00	284.35	156,490
2021-12-24	355.00	355.00	341.50	353.00	281.16	64,411
2021-12-23	348.50	348.50	340.00	347.00	276.38	305,079
2021-12-22	325.50	341.00	325.50	341.00	271.60	710,878
2021-12-21	335.50	335.50	332.50	332.50	264.83	139,696
2021-12-20	331.50	337.97	330.00	331.50	264.04	198,707
2021-12-17	337.50	340.50	336.20	338.50	269.61	377,102
2021-12-16	339.50	341.50	337.50	337.50	268.82	296,972
2021-12-15	334.50	339.50	333.50	335.50	267.22	335,404
2021-12-14	336.50	340.50	333.52	337.00	268.42	451,468
2021-12-13	345.50	345.50	338.17	338.50	269.61	165,852
2021-12-10	347.00	352.00	339.00	343.00	273.20	301,996
2021-12-09	363.50	363.50	349.00	349.00	277.98	144,620
2021-12-08	357.50	366.00	356.00	356.50	283.95	176,993
2021-12-07	358.00	366.50	357.50	363.00	289.13	227,185
2021-12-06	361.00	361.95	357.00	358.50	285.54	221,156
2021-12-03	368.00	368.00	356.50	357.00	284.35	161,758
2021-12-02	355.50	368.00	355.50	363.50	289.53	815,207
2021-12-01	372.00	372.00	360.50	367.00	292.31	259,375
2021-11-30	352.00	365.50	350.48	359.50	286.34	1,146,175
2021-11-29	357.50	364.50	353.55	355.00	282.76	1,185,527
2021-11-26	364.00	366.50	357.00	357.00	284.35	332,047
2021-11-25	375.00	378.50	370.50	373.50	297.49	206,574
2021-11-24	368.50	379.50	368.50	371.50	295.90	419,849
2021-11-23	376.50	381.50	374.00	377.50	300.68	544,846
2021-11-22	379.00	384.00	376.00	379.50	302.27	339,220
2021-11-19	373.50	374.50	369.50	374.50	298.29	370,643
2021-11-18	366.00	374.00	363.00	373.00	297.09	583,813
2021-11-17	365.50	370.50	362.21	367.00	292.31	346,341
2021-11-16	370.50	370.50	360.00	368.00	293.11	322,887
2021-11-15	372.00	372.00	359.65	361.50	287.93	261,580
2021-11-12	366.00	366.00	358.50	364.50	290.32	677,047
2021-11-11	366.00	366.00	355.39	360.50	287.14	830,081
2021-11-10	365.00	367.30	356.00	357.00	284.35	619,333
2021-11-09	371.50	373.50	364.00	365.00	290.72	929,928
2021-11-08	372.00	372.00	365.00	368.50	293.51	545,932
2021-11-05	349.50	365.21	342.00	365.00	290.72	1,347,723
2021-11-04	330.00	341.87	328.50	337.00	268.42	690,125
2021-11-03	339.00	343.00	336.00	336.00	267.62	712,574
2021-11-02	349.00	349.00	343.00	343.50	273.60	336,588
2021-11-01	338.50	350.00	338.50	349.50	278.37	180,025
2021-10-29	351.50	351.50	340.50	346.00	275.59	200,949
2021-10-28	355.00	355.00	339.50	343.50	273.60	143,856
2021-10-27	363.00	363.00	348.50	348.50	275.03	225,725
2021-10-26	347.00	355.00	341.64	352.00	277.79	274,083
2021-10-25	345.00	350.50	343.50	347.50	274.24	172,238
2021-10-22	344.50	347.50	343.50	345.00	272.27	183,189
2021-10-21	338.50	346.45	338.50	343.00	270.69	132,472

← NewerPage 21 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.