Morgan Advanced Materials plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	202.00	202.00	197.40	197.60	186.46	540,957
2025-08-08	194.00	200.00	194.00	198.60	187.40	755,342
2025-08-07	169.60	210.25	167.00	196.00	184.95	2,360,539
2025-08-06	228.50	229.50	225.00	225.50	212.78	298,183
2025-08-05	226.50	229.50	224.00	227.00	214.20	495,193
2025-08-04	221.50	225.50	220.00	225.50	212.78	411,512
2025-08-01	225.50	232.00	222.50	224.00	211.37	932,356
2025-07-31	233.00	238.50	228.80	232.00	218.92	409,478
2025-07-30	227.50	230.00	225.50	228.50	215.61	291,684
2025-07-29	226.00	228.00	224.50	225.50	212.78	245,432
2025-07-28	230.50	231.50	225.50	226.00	213.25	347,814
2025-07-25	230.00	231.50	227.50	229.00	216.09	351,926
2025-07-24	230.50	235.50	229.00	230.50	217.50	929,000
2025-07-23	229.50	232.50	229.00	229.50	216.56	451,707
2025-07-22	228.00	238.00	226.50	228.50	215.61	330,700
2025-07-21	231.50	234.50	229.50	232.50	219.39	220,869
2025-07-18	224.50	231.50	222.50	229.50	216.56	328,676
2025-07-17	225.00	227.50	223.00	226.50	213.73	1,178,771
2025-07-16	225.50	232.00	224.50	225.00	212.31	522,564
2025-07-15	225.50	233.14	225.50	230.00	217.03	548,497
2025-07-14	228.00	231.50	226.00	230.50	217.50	483,392
2025-07-11	234.00	234.00	225.50	228.50	215.61	312,817
2025-07-10	219.00	231.00	219.00	231.00	217.97	547,209
2025-07-09	226.00	226.00	218.50	218.50	206.18	470,936
2025-07-08	216.00	225.50	216.00	224.00	211.37	610,542
2025-07-07	224.00	227.00	219.00	221.50	209.01	288,016
2025-07-04	226.00	226.00	222.50	224.50	211.84	323,976
2025-07-03	226.00	226.00	223.00	225.00	212.31	584,735
2025-07-02	221.50	225.00	218.00	220.50	208.06	424,044
2025-07-01	220.00	223.50	216.50	221.00	208.54	624,684
2025-06-30	218.50	223.50	218.50	220.00	207.59	601,952
2025-06-27	223.50	225.50	219.50	221.50	209.01	394,826
2025-06-26	216.50	219.50	210.50	218.50	206.18	578,078
2025-06-25	208.00	217.00	208.00	211.00	199.10	651,206
2025-06-24	207.50	214.00	202.50	214.00	201.93	371,204
2025-06-23	204.50	209.00	204.00	204.50	192.97	250,775
2025-06-20	215.50	215.50	207.50	207.50	195.80	1,021,164
2025-06-19	205.50	213.00	205.50	209.50	197.69	352,076
2025-06-18	217.00	217.00	208.00	209.50	197.69	529,467
2025-06-17	218.50	218.50	211.00	212.00	200.04	537,996
2025-06-16	212.50	216.50	212.50	213.50	201.46	284,594
2025-06-13	214.50	216.00	212.00	212.50	200.52	199,750
2025-06-12	219.00	219.00	214.50	216.00	203.82	575,103
2025-06-11	214.00	220.50	214.00	217.50	205.23	284,909
2025-06-10	219.00	220.00	216.85	218.50	206.18	534,708
2025-06-09	214.50	219.50	214.50	219.50	207.12	513,066
2025-06-06	209.00	217.50	209.00	214.00	201.93	381,517
2025-06-05	211.00	216.50	211.00	214.50	202.40	405,334
2025-06-04	218.00	218.00	214.29	215.00	202.87	432,247
2025-06-03	207.50	215.00	207.50	215.00	202.87	581,939
2025-06-02	210.00	214.00	209.50	211.50	199.57	1,165,634
2025-05-30	211.50	215.00	210.50	212.00	200.04	784,532
2025-05-29	217.00	219.50	211.38	212.00	200.04	554,120
2025-05-28	222.50	222.50	214.00	216.00	203.82	465,282
2025-05-27	214.00	219.50	210.50	216.50	204.29	1,576,516
2025-05-23	216.50	221.25	202.00	210.00	198.16	1,067,445
2025-05-22	204.50	213.50	204.50	212.50	200.52	989,723
2025-05-21	220.50	220.50	208.50	211.00	199.10	1,457,742
2025-05-20	216.00	222.50	210.00	220.00	207.59	718,056
2025-05-19	209.50	212.50	206.50	211.50	199.57	1,079,376

← NewerPage 6 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.