Morgan Advanced Materials plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	203.50	205.00	198.00	201.50	195.23	1,202,357
2025-11-03	203.00	206.00	201.50	204.50	198.14	782,461
2025-10-31	210.50	211.00	203.50	204.00	197.65	1,426,193
2025-10-30	212.50	212.50	205.00	210.00	203.46	1,090,279
2025-10-29	210.50	211.00	207.50	208.50	202.01	657,352
2025-10-28	206.50	210.50	206.50	209.00	202.50	617,084
2025-10-27	207.00	213.00	207.00	209.00	202.50	527,188
2025-10-24	208.50	209.50	204.50	208.00	201.53	918,538
2025-10-23	207.00	209.00	200.25	204.00	197.65	1,060,875
2025-10-22	201.00	209.00	199.00	207.00	195.33	1,306,548
2025-10-21	202.50	202.50	196.40	197.80	186.64	554,727
2025-10-20	201.50	201.50	195.60	197.80	186.64	380,961
2025-10-17	194.00	199.00	191.00	198.80	187.59	438,838
2025-10-16	197.80	200.00	192.60	196.20	185.14	733,878
2025-10-15	204.00	209.18	198.40	198.40	187.21	469,150
2025-10-14	190.00	206.65	188.40	204.00	192.50	1,105,023
2025-10-13	215.00	220.00	215.00	218.50	206.18	253,389
2025-10-10	221.00	226.00	216.50	217.50	205.23	249,365
2025-10-09	225.50	226.50	222.00	222.00	209.48	383,865
2025-10-08	221.00	223.50	218.50	223.00	210.42	312,867
2025-10-07	222.50	226.50	220.50	221.00	208.54	323,648
2025-10-06	236.00	236.00	226.00	226.50	213.73	522,123
2025-10-03	221.00	233.00	221.00	230.50	217.50	541,809
2025-10-02	227.00	227.00	221.72	224.50	211.84	385,023
2025-10-01	225.50	225.50	219.50	223.00	210.42	290,135
2025-09-30	217.00	223.00	216.00	220.00	207.59	467,467
2025-09-29	214.00	219.00	213.50	217.50	205.23	330,103
2025-09-26	220.00	220.00	213.50	216.50	204.29	412,203
2025-09-25	215.50	219.50	214.50	216.50	204.29	334,968
2025-09-24	225.00	225.00	218.50	220.00	207.59	467,279
2025-09-23	214.50	224.50	214.50	220.50	208.06	576,679
2025-09-22	220.00	223.00	219.12	219.50	207.12	377,854
2025-09-19	225.00	225.00	216.50	221.50	209.01	1,692,935
2025-09-18	217.00	221.50	214.50	219.00	206.65	418,624
2025-09-17	210.00	217.00	210.00	214.00	201.93	517,414
2025-09-16	220.50	220.50	212.50	212.50	200.52	571,310
2025-09-15	211.00	219.70	211.00	216.00	203.82	462,860
2025-09-12	218.50	219.00	213.50	215.00	202.87	554,048
2025-09-11	208.00	215.50	208.00	214.50	202.40	473,890
2025-09-10	212.50	214.50	210.50	211.50	199.57	343,516
2025-09-09	215.00	220.00	211.00	212.50	200.52	716,886
2025-09-08	217.00	220.50	213.30	215.00	202.87	571,740
2025-09-05	208.00	217.50	205.68	216.50	204.29	1,252,938
2025-09-04	207.50	210.00	205.00	206.00	194.38	472,337
2025-09-03	197.60	209.50	197.60	207.00	195.33	699,171
2025-09-02	203.00	208.50	198.00	198.00	186.83	500,396
2025-09-01	210.50	213.00	206.50	207.00	195.33	438,748
2025-08-29	211.00	215.00	210.50	211.00	199.10	378,911
2025-08-28	215.00	215.50	212.50	213.50	201.46	375,393
2025-08-27	212.50	214.00	210.00	212.00	200.04	359,327
2025-08-26	211.00	217.50	211.00	212.50	200.52	1,416,378
2025-08-22	206.50	217.50	206.50	214.50	202.40	527,829
2025-08-21	208.50	208.50	203.50	207.00	195.33	495,100
2025-08-20	205.00	206.00	201.50	205.50	193.91	354,364
2025-08-19	205.50	206.50	201.00	205.50	193.91	242,196
2025-08-18	204.50	206.50	199.60	202.00	190.61	499,302
2025-08-15	202.00	208.00	202.00	203.50	192.02	482,909
2025-08-14	202.00	208.00	202.00	205.00	193.44	824,896
2025-08-13	202.50	207.50	201.00	206.00	194.38	907,134
2025-08-12	197.60	201.50	197.40	201.50	190.14	353,219

← NewerPage 5 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.