Morgan Advanced Materials plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 277.50 | 277.50 | 270.00 | 274.00 | 248.94 | 296,955 |
| 2025-02-17 | 279.00 | 279.00 | 270.50 | 272.50 | 247.58 | 1,139,117 |
| 2025-02-14 | 272.00 | 274.00 | 268.00 | 272.00 | 247.12 | 749,034 |
| 2025-02-13 | 270.00 | 273.50 | 267.50 | 269.50 | 244.85 | 1,525,176 |
| 2025-02-12 | 272.50 | 277.00 | 270.00 | 271.00 | 246.21 | 287,661 |
| 2025-02-11 | 279.00 | 279.00 | 270.00 | 272.50 | 247.58 | 216,125 |
| 2025-02-10 | 261.50 | 273.50 | 260.50 | 271.50 | 246.67 | 529,368 |
| 2025-02-07 | 260.00 | 270.50 | 259.50 | 261.50 | 237.58 | 2,084,710 |
| 2025-02-06 | 258.00 | 268.00 | 258.00 | 265.50 | 241.22 | 490,220 |
| 2025-02-05 | 272.00 | 272.00 | 260.50 | 262.50 | 238.49 | 662,362 |
| 2025-02-04 | 262.00 | 268.00 | 261.50 | 267.50 | 243.03 | 329,294 |
| 2025-02-03 | 281.50 | 281.50 | 262.24 | 265.00 | 240.76 | 580,961 |
| 2025-01-31 | 272.50 | 274.50 | 266.50 | 274.00 | 248.94 | 504,215 |
| 2025-01-30 | 266.50 | 273.00 | 263.50 | 272.00 | 247.12 | 343,522 |
| 2025-01-29 | 262.50 | 271.00 | 262.50 | 266.00 | 241.67 | 443,735 |
| 2025-01-28 | 268.50 | 269.50 | 262.50 | 267.00 | 242.58 | 507,096 |
| 2025-01-27 | 272.00 | 272.00 | 263.00 | 263.50 | 239.40 | 486,177 |
| 2025-01-24 | 266.50 | 270.00 | 261.19 | 267.00 | 242.58 | 734,869 |
| 2025-01-23 | 259.00 | 267.00 | 257.50 | 266.00 | 241.67 | 1,621,889 |
| 2025-01-22 | 260.00 | 262.50 | 256.50 | 256.50 | 233.04 | 1,480,117 |
| 2025-01-21 | 255.50 | 262.00 | 255.50 | 259.00 | 235.31 | 527,013 |
| 2025-01-20 | 266.50 | 269.00 | 259.50 | 259.50 | 235.77 | 1,900,569 |
| 2025-01-17 | 265.50 | 269.00 | 256.34 | 267.00 | 242.58 | 888,917 |
| 2025-01-16 | 264.50 | 265.00 | 259.50 | 264.00 | 239.85 | 500,995 |
| 2025-01-15 | 254.00 | 259.03 | 253.83 | 258.00 | 234.40 | 520,393 |
| 2025-01-14 | 255.00 | 255.00 | 250.50 | 250.50 | 227.59 | 688,264 |
| 2025-01-13 | 250.50 | 255.00 | 250.00 | 250.50 | 227.59 | 782,083 |
| 2025-01-10 | 269.00 | 269.94 | 253.50 | 253.50 | 230.32 | 1,585,952 |
| 2025-01-09 | 261.50 | 269.50 | 261.50 | 269.00 | 244.40 | 1,462,059 |
| 2025-01-08 | 275.00 | 275.00 | 265.50 | 266.00 | 241.67 | 1,053,462 |
| 2025-01-07 | 275.00 | 275.00 | 266.50 | 271.00 | 246.21 | 1,223,485 |
| 2025-01-06 | 277.50 | 277.50 | 271.50 | 273.00 | 248.03 | 360,582 |
| 2025-01-03 | 267.00 | 272.00 | 267.00 | 272.00 | 247.12 | 384,997 |
| 2025-01-02 | 279.00 | 279.00 | 270.00 | 271.50 | 246.67 | 318,379 |
| 2024-12-31 | 268.00 | 276.00 | 268.00 | 272.00 | 247.12 | 159,408 |
| 2024-12-30 | 264.50 | 271.00 | 264.50 | 270.00 | 245.31 | 963,057 |
| 2024-12-27 | 263.50 | 271.50 | 263.50 | 270.00 | 245.31 | 453,741 |
| 2024-12-24 | 271.00 | 271.00 | 266.00 | 268.00 | 243.49 | 149,784 |
| 2024-12-23 | 266.50 | 268.00 | 264.00 | 266.00 | 241.67 | 964,886 |
| 2024-12-20 | 264.50 | 268.50 | 264.50 | 266.50 | 242.13 | 1,571,514 |
| 2024-12-19 | 266.50 | 270.00 | 265.50 | 267.50 | 243.03 | 1,769,903 |
| 2024-12-18 | 264.00 | 271.50 | 264.00 | 270.00 | 245.31 | 1,210,007 |
| 2024-12-17 | 267.00 | 272.00 | 265.00 | 268.50 | 243.94 | 1,112,315 |
| 2024-12-16 | 275.00 | 275.00 | 268.79 | 270.00 | 245.31 | 761,043 |
| 2024-12-13 | 268.50 | 275.00 | 266.50 | 271.00 | 246.21 | 929,392 |
| 2024-12-12 | 263.50 | 270.50 | 263.50 | 270.00 | 245.31 | 1,059,102 |
| 2024-12-11 | 262.50 | 270.50 | 262.50 | 269.00 | 244.40 | 279,736 |
| 2024-12-10 | 269.00 | 274.00 | 266.00 | 268.00 | 243.49 | 638,198 |
| 2024-12-09 | 269.00 | 272.00 | 265.50 | 269.00 | 244.40 | 740,594 |
| 2024-12-06 | 264.50 | 270.00 | 264.50 | 266.00 | 241.67 | 317,497 |
| 2024-12-05 | 260.50 | 269.52 | 260.50 | 269.50 | 244.85 | 1,477,017 |
| 2024-12-04 | 270.50 | 270.50 | 263.50 | 266.50 | 242.13 | 1,464,504 |
| 2024-12-03 | 262.00 | 266.50 | 258.50 | 265.00 | 240.76 | 563,814 |
| 2024-12-02 | 265.50 | 267.00 | 261.00 | 262.00 | 238.04 | 1,855,603 |
| 2024-11-29 | 263.00 | 265.50 | 262.50 | 265.50 | 241.22 | 2,466,938 |
| 2024-11-28 | 260.00 | 263.50 | 258.00 | 263.50 | 239.40 | 293,942 |
| 2024-11-27 | 257.00 | 261.50 | 257.00 | 259.00 | 235.31 | 1,192,340 |
| 2024-11-26 | 263.50 | 264.00 | 259.00 | 259.00 | 235.31 | 1,166,964 |
| 2024-11-25 | 261.50 | 266.50 | 259.50 | 264.50 | 240.31 | 1,039,958 |
| 2024-11-22 | 257.00 | 262.50 | 257.00 | 260.00 | 236.22 | 545,217 |
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.