Morgan Advanced Materials plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	282.00	285.50	279.50	284.50	284.50	1,007,587
2026-10-15	286.00	287.50	279.00	279.50	279.50	2,240,113
2026-10-14	287.00	292.50	284.00	288.00	288.00	323,506
2026-10-13	286.00	291.54	285.00	288.00	288.00	363,364
2026-10-12	289.50	294.00	287.00	287.00	287.00	600,444
2026-10-09	286.00	294.50	274.50	290.00	290.00	2,678,869
2026-10-08	278.00	278.00	262.00	265.00	265.00	455,336
2026-10-07	275.00	278.00	270.00	270.00	270.00	851,635
2026-10-06	271.00	276.50	270.00	276.50	276.50	1,040,522
2026-10-05	271.00	275.00	270.00	271.00	271.00	538,156
2026-10-02	268.50	273.50	267.00	270.50	270.50	1,086,492
2026-10-01	269.50	270.00	264.00	267.50	267.50	1,036,576
2026-09-30	269.00	271.50	266.50	268.00	268.00	847,580
2026-09-29	260.00	269.00	258.83	266.00	266.00	1,105,830
2026-09-28	258.00	264.00	257.50	258.50	258.50	825,353
2026-09-25	257.50	262.50	257.00	259.00	259.00	459,305
2026-09-24	259.00	261.50	256.00	256.00	256.00	323,829
2026-09-23	264.00	264.00	256.00	259.50	259.50	475,623
2026-09-22	255.00	259.50	253.50	259.50	259.50	371,736
2026-09-21	249.50	256.00	244.00	255.00	255.00	308,915
2026-09-18	247.50	251.00	245.50	248.00	248.00	1,174,444

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.