Morgan Advanced Materials plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 257.00 | 262.50 | 257.00 | 260.00 | 236.22 | 545,217 |
| 2024-11-21 | 257.50 | 258.00 | 253.00 | 257.50 | 233.95 | 2,232,628 |
| 2024-11-20 | 257.50 | 261.00 | 255.50 | 256.50 | 233.04 | 2,137,540 |
| 2024-11-19 | 260.00 | 260.00 | 254.50 | 257.50 | 233.95 | 677,407 |
| 2024-11-18 | 250.50 | 259.00 | 250.50 | 256.00 | 232.59 | 1,687,951 |
| 2024-11-15 | 257.00 | 258.50 | 249.00 | 256.00 | 232.59 | 1,119,624 |
| 2024-11-14 | 242.50 | 252.50 | 242.50 | 252.00 | 228.95 | 1,213,544 |
| 2024-11-13 | 259.50 | 259.50 | 248.00 | 248.00 | 225.32 | 1,379,072 |
| 2024-11-12 | 251.50 | 254.00 | 250.50 | 250.50 | 227.59 | 3,342,285 |
| 2024-11-11 | 252.00 | 255.50 | 251.50 | 254.00 | 230.77 | 1,758,117 |
| 2024-11-08 | 251.00 | 252.50 | 249.50 | 251.00 | 228.04 | 1,113,715 |
| 2024-11-07 | 242.50 | 254.50 | 242.50 | 252.00 | 228.95 | 1,128,253 |
| 2024-11-06 | 244.00 | 252.50 | 244.00 | 247.50 | 224.86 | 1,182,859 |
| 2024-11-05 | 243.00 | 249.50 | 231.81 | 248.50 | 225.77 | 2,940,879 |
| 2024-11-04 | 242.00 | 245.00 | 241.00 | 243.50 | 221.23 | 329,564 |
| 2024-11-01 | 234.50 | 244.00 | 234.50 | 242.00 | 219.87 | 2,248,838 |
| 2024-10-31 | 242.00 | 247.84 | 239.50 | 241.50 | 219.41 | 1,807,159 |
| 2024-10-30 | 244.00 | 253.00 | 244.00 | 247.00 | 224.41 | 678,711 |
| 2024-10-29 | 249.50 | 255.50 | 248.00 | 248.50 | 225.77 | 417,351 |
| 2024-10-28 | 249.50 | 254.50 | 249.50 | 253.00 | 229.86 | 288,009 |
| 2024-10-25 | 249.50 | 254.00 | 249.50 | 254.00 | 230.77 | 410,227 |
| 2024-10-24 | 264.50 | 264.50 | 251.00 | 253.50 | 230.32 | 558,075 |
| 2024-10-23 | 255.50 | 260.50 | 255.50 | 258.00 | 229.50 | 462,720 |
| 2024-10-22 | 257.50 | 260.50 | 256.00 | 260.00 | 231.28 | 2,066,844 |
| 2024-10-21 | 253.50 | 261.50 | 253.50 | 258.00 | 229.50 | 327,603 |
| 2024-10-18 | 253.00 | 262.50 | 251.81 | 260.00 | 231.28 | 2,942,236 |
| 2024-10-17 | 263.50 | 266.00 | 255.99 | 256.00 | 227.72 | 982,238 |
| 2024-10-16 | 255.00 | 264.50 | 255.00 | 261.50 | 232.61 | 332,571 |
| 2024-10-15 | 264.00 | 266.00 | 259.00 | 261.00 | 232.17 | 333,886 |
| 2024-10-14 | 255.00 | 264.50 | 254.90 | 264.50 | 235.28 | 698,783 |
| 2024-10-11 | 260.50 | 262.50 | 260.00 | 260.00 | 231.28 | 423,733 |
| 2024-10-10 | 264.00 | 271.00 | 262.50 | 262.50 | 233.50 | 262,519 |
| 2024-10-09 | 266.00 | 268.50 | 264.50 | 266.50 | 237.06 | 291,827 |
| 2024-10-08 | 268.50 | 270.50 | 263.00 | 265.50 | 236.17 | 202,520 |
| 2024-10-07 | 274.50 | 277.50 | 268.00 | 271.00 | 241.06 | 249,984 |
| 2024-10-04 | 266.50 | 274.00 | 266.50 | 273.50 | 243.29 | 276,594 |
| 2024-10-03 | 269.00 | 273.50 | 266.00 | 266.50 | 237.06 | 200,465 |
| 2024-10-02 | 267.50 | 274.50 | 267.50 | 271.00 | 241.06 | 259,430 |
| 2024-10-01 | 270.50 | 281.15 | 270.50 | 275.00 | 244.62 | 229,016 |
| 2024-09-30 | 277.00 | 281.00 | 274.50 | 276.50 | 245.95 | 396,567 |
| 2024-09-27 | 280.50 | 280.50 | 275.50 | 280.00 | 249.07 | 3,468,860 |
| 2024-09-26 | 276.00 | 278.00 | 271.50 | 277.50 | 246.84 | 847,923 |
| 2024-09-25 | 274.50 | 274.50 | 269.00 | 269.50 | 239.73 | 386,543 |
| 2024-09-24 | 269.00 | 275.00 | 269.00 | 272.00 | 241.95 | 320,822 |
| 2024-09-23 | 273.50 | 277.00 | 269.50 | 271.50 | 241.51 | 499,403 |
| 2024-09-20 | 273.50 | 282.00 | 273.50 | 274.50 | 244.17 | 1,336,322 |
| 2024-09-19 | 274.00 | 283.50 | 274.00 | 283.50 | 252.18 | 2,489,873 |
| 2024-09-18 | 284.00 | 284.50 | 278.00 | 278.50 | 247.73 | 621,655 |
| 2024-09-17 | 285.50 | 286.50 | 282.00 | 284.00 | 252.63 | 1,313,434 |
| 2024-09-16 | 281.00 | 288.00 | 281.00 | 284.00 | 252.63 | 378,236 |
| 2024-09-13 | 290.00 | 291.00 | 286.60 | 290.00 | 257.96 | 231,767 |
| 2024-09-12 | 279.50 | 289.50 | 279.50 | 285.50 | 253.96 | 444,787 |
| 2024-09-11 | 287.00 | 289.00 | 284.00 | 285.50 | 253.96 | 333,080 |
| 2024-09-10 | 297.00 | 297.00 | 287.50 | 288.00 | 256.18 | 338,831 |
| 2024-09-09 | 291.00 | 293.00 | 283.21 | 290.50 | 258.41 | 361,572 |
| 2024-09-06 | 300.00 | 300.00 | 286.00 | 288.50 | 256.63 | 331,885 |
| 2024-09-05 | 295.50 | 309.50 | 295.50 | 300.50 | 267.30 | 127,176 |
| 2024-09-04 | 299.50 | 304.00 | 299.00 | 301.50 | 268.19 | 169,046 |
| 2024-09-03 | 304.50 | 308.50 | 304.00 | 305.00 | 271.31 | 151,542 |
| 2024-09-02 | 317.00 | 317.00 | 303.00 | 305.50 | 271.75 | 152,429 |
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.