Morgan Advanced Materials plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	230.00	231.50	228.00	229.00	221.87	836,125
2026-01-29	232.00	234.00	229.00	230.00	222.84	404,806
2026-01-28	237.50	237.50	230.50	230.50	223.33	714,821
2026-01-27	241.00	241.00	231.36	232.50	225.26	756,285
2026-01-26	238.50	240.00	234.50	236.00	228.66	263,577
2026-01-23	244.00	244.00	231.78	238.00	230.59	670,791
2026-01-22	236.50	241.00	233.00	239.50	232.05	1,006,095
2026-01-21	233.00	234.50	225.50	232.00	224.78	1,868,039
2026-01-20	227.50	230.50	224.00	226.50	219.45	409,991
2026-01-19	236.50	236.50	226.00	229.00	221.87	309,702
2026-01-16	239.50	239.50	231.14	236.50	229.14	552,315
2026-01-15	234.50	237.00	229.00	237.00	229.62	460,789
2026-01-14	231.50	231.50	227.00	230.50	223.33	525,679
2026-01-13	235.00	235.00	224.00	228.50	221.39	371,184
2026-01-12	234.50	234.50	227.50	229.50	222.36	168,617
2026-01-09	227.00	232.00	224.65	231.00	223.81	551,589
2026-01-08	225.00	230.00	223.50	229.50	222.36	637,423
2026-01-07	222.50	229.00	222.50	225.00	218.00	358,984
2026-01-06	220.50	224.50	218.50	223.50	216.54	1,300,637
2026-01-05	223.00	229.00	216.50	222.50	215.58	475,689
2026-01-02	222.50	222.50	216.00	222.00	215.09	290,919
2025-12-31	225.50	225.50	217.50	218.00	211.22	114,234
2025-12-30	217.00	220.50	217.00	219.50	212.67	314,141
2025-12-29	220.00	220.00	215.50	217.50	210.73	369,694
2025-12-24	213.00	218.50	213.00	216.50	209.76	135,321
2025-12-23	217.50	217.50	212.50	213.50	206.86	403,481
2025-12-22	212.00	215.00	211.50	214.00	207.34	273,406
2025-12-19	215.50	218.00	212.00	213.00	206.37	592,678
2025-12-18	212.50	216.00	211.50	214.50	207.82	357,389
2025-12-17	208.50	214.50	208.50	212.50	205.89	446,168
2025-12-16	212.50	214.00	211.00	212.00	205.40	416,410
2025-12-15	212.00	213.50	207.50	211.00	204.43	358,042
2025-12-12	207.50	215.00	206.00	212.00	205.40	551,610
2025-12-11	202.50	206.50	202.50	206.50	200.07	415,752
2025-12-10	209.50	209.50	202.00	203.50	197.17	544,255
2025-12-09	206.50	209.50	204.00	204.50	198.14	512,887
2025-12-08	208.50	212.50	205.50	207.00	200.56	590,572
2025-12-05	209.00	215.50	209.00	210.50	203.95	494,279
2025-12-04	205.00	210.00	203.10	208.00	201.53	847,634
2025-12-03	201.00	206.50	201.00	206.50	200.07	565,401
2025-12-02	203.00	205.50	201.00	201.00	194.74	406,710
2025-12-01	202.00	205.50	200.00	203.00	196.68	624,208
2025-11-28	199.20	204.00	198.00	202.50	196.20	610,719
2025-11-27	196.80	198.80	193.80	198.40	192.23	295,316
2025-11-26	191.20	195.60	191.20	194.00	187.96	354,911
2025-11-25	191.20	194.40	183.60	193.20	187.19	1,193,930
2025-11-24	193.20	196.80	193.20	195.20	189.13	596,053
2025-11-21	190.00	194.20	190.00	193.40	187.38	472,075
2025-11-20	196.00	197.20	193.40	194.20	188.16	475,270
2025-11-19	193.80	195.90	192.20	194.20	188.16	5,726,847
2025-11-18	192.20	199.00	190.64	193.40	187.38	494,344
2025-11-17	195.20	200.50	195.00	195.80	189.71	417,695
2025-11-14	207.50	207.50	195.40	199.00	192.81	785,064
2025-11-13	202.00	205.50	202.00	202.00	195.71	423,769
2025-11-12	203.00	207.00	203.00	204.50	198.14	475,752
2025-11-11	200.00	206.00	200.00	205.50	199.10	496,713
2025-11-10	204.00	204.50	201.00	202.00	195.71	665,911
2025-11-07	204.50	204.50	199.20	200.50	194.26	2,316,672
2025-11-06	203.50	207.00	201.00	202.50	196.20	735,904
2025-11-05	200.00	205.50	199.00	204.00	197.65	491,515

← NewerPage 4 of 22 · 1,264 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.