Morgan Advanced Materials plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	218.00	218.00	209.50	211.00	199.10	248,762
2025-05-15	217.00	221.00	212.00	215.00	202.87	647,965
2025-05-14	220.50	220.50	214.50	218.50	206.18	462,818
2025-05-13	207.50	217.50	207.50	217.00	204.76	559,183
2025-05-12	207.00	214.69	205.00	210.50	198.63	368,847
2025-05-09	204.00	205.00	200.50	204.00	192.50	430,651
2025-05-08	193.00	202.50	193.00	199.80	188.53	1,586,267
2025-05-07	193.00	198.80	192.80	195.40	184.38	1,743,084
2025-05-06	201.50	203.50	194.60	197.60	186.46	571,258
2025-05-02	199.40	199.80	190.60	197.00	185.89	1,259,855
2025-05-01	192.20	196.80	191.40	194.00	183.06	262,157
2025-04-30	199.00	199.00	194.40	196.80	185.70	570,127
2025-04-29	193.60	197.60	192.79	195.80	184.76	420,875
2025-04-28	191.20	196.00	190.00	194.40	183.44	378,558
2025-04-25	188.00	192.20	185.60	191.60	180.79	490,704
2025-04-24	183.60	187.80	182.00	187.60	177.02	237,206
2025-04-23	184.20	189.60	183.40	185.20	174.76	347,061
2025-04-22	182.20	185.00	177.20	182.00	171.74	566,462
2025-04-17	182.20	185.60	181.40	183.40	173.06	506,479
2025-04-16	185.60	187.23	183.40	183.40	173.06	627,728
2025-04-15	186.40	188.80	184.60	186.60	176.08	619,104
2025-04-14	185.00	186.00	181.60	185.00	174.57	602,785
2025-04-11	181.60	183.00	177.60	180.60	170.41	1,002,688
2025-04-10	186.20	191.80	181.20	181.80	171.55	692,070
2025-04-09	191.20	191.20	180.00	183.00	166.26	872,517
2025-04-08	176.60	188.20	176.40	186.40	169.35	1,166,989
2025-04-07	175.00	187.40	171.20	177.40	161.18	2,574,070
2025-04-04	187.80	192.23	174.40	182.20	165.54	1,770,215
2025-04-03	196.00	198.20	190.95	191.20	173.71	785,380
2025-04-02	201.00	203.50	198.00	198.80	180.62	849,869
2025-04-01	202.50	206.50	202.50	203.50	184.89	1,262,628
2025-03-31	208.50	210.50	202.81	203.50	184.89	1,965,612
2025-03-28	216.00	216.00	208.89	210.00	190.79	1,985,579
2025-03-27	205.00	211.73	205.00	211.00	191.70	646,758
2025-03-26	204.50	212.00	203.78	212.00	192.61	1,024,555
2025-03-25	203.00	207.00	202.00	204.50	185.80	1,937,380
2025-03-24	202.00	208.00	202.00	203.00	184.43	735,194
2025-03-21	208.00	210.50	204.50	205.50	186.71	1,391,422
2025-03-20	220.00	220.00	210.50	210.50	191.25	685,278
2025-03-19	210.00	216.00	210.00	212.50	193.06	462,656
2025-03-18	218.00	220.00	214.00	214.50	194.88	891,681
2025-03-17	216.00	217.50	214.50	217.50	197.61	564,713
2025-03-14	214.50	218.50	213.94	214.50	194.88	377,774
2025-03-13	218.00	218.00	213.00	214.50	194.88	758,628
2025-03-12	212.50	218.00	211.79	213.00	193.52	496,870
2025-03-11	211.00	217.50	211.00	211.50	192.16	469,198
2025-03-10	212.00	218.00	212.00	214.50	194.88	729,284
2025-03-07	212.50	217.50	212.00	217.50	197.61	540,024
2025-03-06	207.50	218.50	207.50	215.50	195.79	461,126
2025-03-05	218.00	220.00	209.00	212.50	193.06	2,578,805
2025-03-04	211.50	219.00	211.00	215.00	195.34	2,097,806
2025-03-03	215.50	220.00	210.50	214.00	194.43	2,934,604
2025-02-28	245.00	246.00	198.00	214.50	194.88	8,589,167
2025-02-27	267.50	267.50	254.50	256.00	232.59	544,078
2025-02-26	261.00	265.00	260.50	263.00	238.95	947,444
2025-02-25	266.00	266.00	259.50	259.50	235.77	759,121
2025-02-24	263.00	270.00	261.00	263.00	238.95	394,799
2025-02-21	270.50	272.50	267.50	267.50	243.03	809,651
2025-02-20	270.00	273.00	265.50	268.00	243.49	505,667
2025-02-19	276.50	276.50	269.50	269.50	244.85	303,605

← NewerPage 7 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.