Morgan Advanced Materials plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	218.50	218.50	212.00	214.50	214.50	625,852
2026-04-27	220.50	220.50	214.45	214.50	214.50	483,982
2026-04-24	213.50	217.50	211.50	214.50	214.50	1,177,896
2026-04-23	226.50	226.50	214.50	215.00	215.00	1,973,448
2026-04-22	214.50	224.00	214.50	219.00	219.00	392,397
2026-04-21	221.50	223.00	219.50	219.50	219.50	344,106
2026-04-20	222.00	222.50	219.00	219.00	219.00	417,352
2026-04-17	219.50	224.00	216.00	223.50	223.50	610,898
2026-04-16	214.50	219.50	213.00	217.50	217.50	862,475
2026-04-15	215.00	217.00	212.50	215.00	215.00	674,892
2026-04-14	212.50	217.00	209.00	215.00	215.00	869,433
2026-04-13	211.50	213.73	208.56	209.50	209.50	382,605
2026-04-10	214.00	217.00	205.50	213.50	213.50	508,677
2026-04-09	217.00	217.00	208.50	210.00	210.00	335,051
2026-04-08	203.00	222.50	203.00	218.50	211.70	1,134,387
2026-04-07	205.50	207.50	201.00	203.00	196.68	1,375,113
2026-04-02	204.50	208.00	202.00	204.50	198.14	1,518,164
2026-04-01	200.00	208.50	200.00	207.00	200.56	1,020,800
2026-03-31	200.50	203.00	197.80	201.00	194.74	1,139,848
2026-03-30	198.80	198.80	195.00	197.20	191.06	1,702,380
2026-03-27	199.60	201.00	197.00	200.00	193.78	1,074,705
2026-03-26	199.60	200.50	196.00	199.00	192.81	1,003,889
2026-03-25	187.20	199.40	187.20	199.20	193.00	723,876
2026-03-24	193.00	194.40	187.00	192.80	186.80	548,029
2026-03-23	184.20	194.40	179.80	191.80	185.83	1,208,918
2026-03-20	196.40	197.68	187.40	187.40	181.57	1,365,424
2026-03-19	198.20	203.00	193.40	193.40	187.38	1,068,096
2026-03-18	204.50	206.00	200.50	203.50	197.17	1,274,552
2026-03-17	198.00	204.00	197.20	201.50	195.23	1,030,560
2026-03-16	203.50	204.50	200.73	201.00	194.74	956,658
2026-03-13	207.00	208.00	202.50	203.50	197.17	906,770
2026-03-12	215.50	215.50	207.00	208.50	202.01	718,434
2026-03-11	209.00	213.50	207.50	210.00	203.46	307,261
2026-03-10	205.50	212.50	202.50	209.00	202.50	509,403
2026-03-09	205.00	205.00	199.00	200.50	194.26	1,252,126
2026-03-06	212.50	212.50	206.00	209.00	202.50	466,696
2026-03-05	208.00	213.50	206.50	209.00	202.50	494,098
2026-03-04	198.00	210.00	198.00	209.00	202.50	1,252,708
2026-03-03	230.00	231.50	198.80	201.50	195.23	2,993,147
2026-03-02	237.00	240.00	232.25	233.50	226.23	3,130,470
2026-02-27	250.50	251.50	238.50	241.50	233.98	3,165,650
2026-02-26	245.00	245.00	242.00	243.00	235.44	972,644
2026-02-25	242.00	245.50	239.00	243.50	235.92	6,436,232
2026-02-24	241.00	244.50	238.50	240.00	232.53	3,375,091
2026-02-23	236.00	244.00	235.44	239.50	232.05	365,279
2026-02-20	237.50	240.50	234.00	238.50	231.08	1,829,032
2026-02-19	239.00	239.00	233.75	235.50	228.17	1,062,400
2026-02-18	234.50	241.00	234.50	238.00	230.59	657,124
2026-02-17	240.00	240.00	234.50	239.50	232.05	1,434,235
2026-02-16	241.50	244.00	237.50	238.00	230.59	750,691
2026-02-13	240.00	242.00	235.55	240.00	232.53	388,811
2026-02-12	245.00	245.50	240.50	241.00	233.50	404,316
2026-02-11	242.00	244.50	237.50	242.50	234.95	412,216
2026-02-10	239.50	242.50	236.15	241.00	233.50	311,925
2026-02-09	243.00	243.00	236.68	239.50	232.05	470,025
2026-02-06	239.50	239.50	229.50	236.50	229.14	250,182
2026-02-05	240.00	240.00	232.00	234.00	226.72	528,281
2026-02-04	230.00	237.00	229.00	236.00	228.66	1,386,643
2026-02-03	225.50	230.50	225.50	230.00	222.84	260,511
2026-02-02	234.50	234.50	225.50	229.50	222.36	266,433

← NewerPage 3 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.