Morgan Advanced Materials plc MGAM
LSE · United Kingdom · Process Industries
GBp 267.50-0.50 (-0.19%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 267.50 | -0.19% | GBp 269.50 | GBp 270.00 | GBp 264.00 | 1.04M |
| 2026-09-30 | GBp 268.00 | +0.75% | GBp 269.00 | GBp 271.50 | GBp 266.50 | 847.58K |
| 2026-09-29 | GBp 266.00 | +2.90% | GBp 260.00 | GBp 269.00 | GBp 258.83 | 1.11M |
| 2026-09-28 | GBp 258.50 | -0.19% | GBp 258.00 | GBp 264.00 | GBp 257.50 | 825.35K |
| 2026-09-25 | GBp 259.00 | +1.17% | GBp 257.50 | GBp 262.50 | GBp 257.00 | 459.30K |
| 2026-09-24 | GBp 256.00 | -1.35% | GBp 259.00 | GBp 261.50 | GBp 256.00 | 323.83K |
| 2026-09-23 | GBp 259.50 | 0.00% | GBp 264.00 | GBp 264.00 | GBp 256.00 | 475.62K |
| 2026-09-22 | GBp 259.50 | +1.76% | GBp 255.00 | GBp 259.50 | GBp 253.50 | 371.74K |
| 2026-09-21 | GBp 255.00 | +2.82% | GBp 249.50 | GBp 256.00 | GBp 244.00 | 308.91K |
| 2026-09-18 | GBp 248.00 | +0.20% | GBp 247.50 | GBp 251.00 | GBp 245.50 | 1.17M |
| 2026-09-17 | GBp 247.50 | +0.20% | GBp 248.50 | GBp 253.50 | GBp 245.50 | 739.41K |
| 2026-09-16 | GBp 247.00 | +2.28% | GBp 239.00 | GBp 247.50 | GBp 239.00 | 567.22K |
| 2026-09-15 | GBp 241.50 | +1.26% | GBp 238.50 | GBp 243.00 | GBp 235.30 | 661.58K |
| 2026-09-14 | GBp 238.50 | -2.05% | GBp 242.00 | GBp 244.50 | GBp 237.50 | 1.07M |
| 2026-09-11 | GBp 243.50 | +1.67% | GBp 238.00 | GBp 243.50 | GBp 238.00 | 365.68K |
| 2026-09-10 | GBp 239.50 | -1.24% | GBp 242.00 | GBp 246.50 | GBp 237.00 | 625.39K |
| 2026-09-09 | GBp 242.50 | -1.42% | GBp 245.50 | GBp 250.50 | GBp 241.50 | 314.30K |
| 2026-09-08 | GBp 246.00 | -0.61% | GBp 251.00 | GBp 251.00 | GBp 244.00 | 313.56K |
| 2026-09-07 | GBp 247.50 | +0.20% | GBp 249.00 | GBp 250.50 | GBp 245.50 | 206.33K |
| 2026-09-04 | GBp 247.00 | +4.00% | GBp 237.50 | GBp 247.00 | GBp 237.00 | 663.29K |
| 2026-09-03 | GBp 237.50 | +1.28% | GBp 234.50 | GBp 237.74 | GBp 234.00 | 1.19M |
| 2026-09-02 | GBp 234.50 | -2.09% | GBp 237.00 | GBp 240.00 | GBp 233.00 | 520.18K |
| 2026-09-01 | GBp 239.50 | -0.62% | GBp 240.50 | GBp 241.50 | GBp 237.00 | 1.24M |
| 2026-08-28 | GBp 241.00 | +1.47% | GBp 236.00 | GBp 241.00 | GBp 236.00 | 736.70K |
| 2026-08-27 | GBp 237.50 | -1.45% | GBp 241.00 | GBp 241.00 | GBp 235.00 | 1.14M |
| 2026-08-26 | GBp 241.00 | +2.55% | GBp 234.50 | GBp 241.50 | GBp 234.50 | 885.83K |
| 2026-08-25 | GBp 235.00 | +0.43% | GBp 236.50 | GBp 238.50 | GBp 234.50 | 525.07K |
| 2026-08-24 | GBp 234.00 | +0.21% | GBp 233.50 | GBp 237.00 | GBp 231.50 | 517.05K |
| 2026-08-21 | GBp 233.50 | +0.21% | GBp 235.00 | GBp 235.50 | GBp 231.50 | 471.48K |
| 2026-08-20 | GBp 233.00 | -1.89% | GBp 243.50 | GBp 243.50 | GBp 230.50 | 597.61K |
| 2026-08-19 | GBp 237.50 | -2.06% | GBp 250.00 | GBp 250.00 | GBp 236.50 | 661.78K |
| 2026-08-18 | GBp 242.50 | -2.02% | GBp 247.50 | GBp 249.00 | GBp 242.50 | 769.47K |
| 2026-08-17 | GBp 247.50 | -1.00% | GBp 254.00 | GBp 254.00 | GBp 245.50 | 715.14K |
| 2026-08-14 | GBp 250.00 | -0.60% | GBp 253.00 | GBp 253.00 | GBp 246.50 | 1.67M |
| 2026-08-13 | GBp 251.50 | -0.40% | GBp 257.00 | GBp 257.00 | GBp 251.50 | 979.56K |
| 2026-08-12 | GBp 252.50 | -0.39% | GBp 253.00 | GBp 255.50 | GBp 251.00 | 999.22K |
| 2026-08-11 | GBp 253.50 | -0.59% | GBp 261.00 | GBp 261.00 | GBp 249.16 | 1.14M |
| 2026-08-10 | GBp 255.00 | +0.39% | GBp 254.00 | GBp 258.50 | GBp 252.50 | 3.28M |
| 2026-08-07 | GBp 254.00 | +3.67% | GBp 248.00 | GBp 257.00 | GBp 244.50 | 1.11M |
| 2026-08-06 | GBp 245.00 | +2.08% | GBp 238.00 | GBp 247.00 | GBp 236.00 | 6.34M |
| 2026-08-05 | GBp 240.00 | +1.69% | GBp 238.00 | GBp 240.00 | GBp 235.32 | 4.40M |
| 2026-08-04 | GBp 236.00 | +1.51% | GBp 233.00 | GBp 236.50 | GBp 230.50 | 2.50M |
| 2026-08-03 | GBp 232.50 | +2.88% | GBp 226.50 | GBp 233.00 | GBp 226.50 | 1.63M |
| 2026-07-31 | GBp 226.00 | 0.00% | GBp 229.00 | GBp 235.50 | GBp 226.00 | 1.08M |
| 2026-07-30 | GBp 226.00 | +3.91% | GBp 219.50 | GBp 226.00 | GBp 217.00 | 1.88M |
| 2026-07-29 | GBp 217.50 | -0.91% | GBp 222.00 | GBp 222.50 | GBp 216.50 | 639.39K |
| 2026-07-28 | GBp 219.50 | -0.68% | GBp 222.00 | GBp 223.50 | GBp 217.00 | 1.47M |
| 2026-07-27 | GBp 221.00 | -1.78% | GBp 228.00 | GBp 230.00 | GBp 220.00 | 911.18K |
| 2026-07-24 | GBp 225.00 | +0.67% | GBp 225.00 | GBp 227.00 | GBp 222.50 | 1.74M |
| 2026-07-23 | GBp 223.50 | -0.22% | GBp 225.50 | GBp 226.50 | GBp 222.98 | 548.92K |
| 2026-07-22 | GBp 224.00 | +1.59% | GBp 223.00 | GBp 227.00 | GBp 219.00 | 4.55M |
| 2026-07-21 | GBp 220.50 | +1.15% | GBp 223.00 | GBp 223.00 | GBp 218.00 | 1.74M |
| 2026-07-20 | GBp 218.00 | -0.46% | GBp 218.00 | GBp 220.50 | GBp 216.50 | 1.53M |
| 2026-07-17 | GBp 219.00 | 0.00% | GBp 217.50 | GBp 220.00 | GBp 217.48 | 1.08M |
| 2026-07-16 | GBp 219.00 | +0.46% | GBp 216.50 | GBp 221.50 | GBp 215.50 | 4.59M |
| 2026-07-15 | GBp 218.00 | 0.00% | GBp 223.00 | GBp 223.00 | GBp 214.50 | 834.26K |
| 2026-07-14 | GBp 218.00 | +0.69% | GBp 212.00 | GBp 219.00 | GBp 211.00 | 384.12K |
| 2026-07-13 | GBp 216.50 | +0.93% | GBp 211.00 | GBp 218.00 | GBp 210.50 | 339.46K |
| 2026-07-10 | GBp 214.50 | +0.23% | GBp 212.50 | GBp 215.50 | GBp 211.00 | 412.93K |
| 2026-07-09 | GBp 214.00 | +2.88% | GBp 210.50 | GBp 215.00 | GBp 207.00 | 320.41K |
| 2026-07-08 | GBp 208.00 | -1.19% | GBp 211.00 | GBp 211.00 | GBp 203.00 | 791.67K |
| 2026-07-07 | GBp 210.50 | -0.94% | GBp 208.00 | GBp 215.93 | GBp 208.00 | 637.74K |
| 2026-07-06 | GBp 212.50 | +0.24% | GBp 209.00 | GBp 213.00 | GBp 205.50 | 595.56K |
| 2026-07-03 | GBp 212.00 | +0.47% | GBp 212.50 | GBp 216.50 | GBp 210.00 | 362.73K |
| 2026-07-02 | GBp 211.00 | -0.94% | GBp 208.00 | GBp 212.50 | GBp 206.00 | 745.87K |
| 2026-07-01 | GBp 213.00 | 0.00% | GBp 207.00 | GBp 214.50 | GBp 207.00 | 394.79K |
| 2026-06-30 | GBp 213.00 | 0.00% | GBp 217.50 | GBp 217.50 | GBp 211.00 | 410.82K |
| 2026-06-29 | GBp 213.00 | -1.84% | GBp 217.50 | GBp 218.00 | GBp 212.50 | 392.59K |
| 2026-06-26 | GBp 217.00 | -0.91% | GBp 218.00 | GBp 220.00 | GBp 215.50 | 470.05K |
| 2026-06-25 | GBp 219.00 | -0.90% | GBp 224.00 | GBp 224.00 | GBp 218.00 | 392.05K |
| 2026-06-24 | GBp 221.00 | -0.23% | GBp 216.00 | GBp 222.50 | GBp 215.00 | 488.18K |
| 2026-06-23 | GBp 221.50 | -2.64% | GBp 219.50 | GBp 224.00 | GBp 215.00 | 4.62M |
| 2026-06-22 | GBp 227.50 | +0.89% | GBp 228.00 | GBp 228.00 | GBp 223.00 | 408.22K |
| 2026-06-19 | GBp 225.50 | -1.10% | GBp 229.00 | GBp 229.00 | GBp 225.50 | 732.51K |
| 2026-06-18 | GBp 228.00 | +0.22% | GBp 226.50 | GBp 228.50 | GBp 224.50 | 735.02K |
| 2026-06-17 | GBp 227.50 | -0.22% | GBp 228.00 | GBp 229.50 | GBp 225.00 | 355.12K |
| 2026-06-16 | GBp 228.00 | -0.44% | GBp 226.00 | GBp 230.00 | GBp 226.00 | 1.29M |
| 2026-06-15 | GBp 229.00 | +0.88% | GBp 229.00 | GBp 235.00 | GBp 228.00 | 2.52M |
| 2026-06-12 | GBp 227.00 | +1.57% | GBp 226.50 | GBp 230.00 | GBp 224.50 | 860.54K |
| 2026-06-11 | GBp 223.50 | +0.68% | GBp 218.00 | GBp 225.50 | GBp 218.00 | 488.43K |
| 2026-06-10 | GBp 222.00 | +0.45% | GBp 227.50 | GBp 227.50 | GBp 220.00 | 620.02K |
| 2026-06-09 | GBp 221.00 | -0.90% | GBp 220.00 | GBp 225.50 | GBp 220.00 | 581.37K |
| 2026-06-08 | GBp 223.00 | -1.11% | GBp 225.00 | GBp 225.50 | GBp 217.00 | 1.29M |
| 2026-06-05 | GBp 225.50 | -1.53% | GBp 228.50 | GBp 230.50 | GBp 224.50 | 979.88K |
| 2026-06-04 | GBp 229.00 | +0.44% | GBp 232.00 | GBp 232.00 | GBp 227.00 | 4.37M |
| 2026-06-03 | GBp 228.00 | -0.65% | GBp 228.50 | GBp 231.00 | GBp 226.50 | 465.22K |
| 2026-06-02 | GBp 229.50 | +2.23% | GBp 222.00 | GBp 229.50 | GBp 222.00 | 332.85K |
| 2026-06-01 | GBp 224.50 | -2.39% | GBp 235.00 | GBp 235.00 | GBp 224.00 | 431.62K |
| 2026-05-29 | GBp 230.00 | +1.77% | GBp 220.50 | GBp 232.00 | GBp 220.50 | 991.43K |
| 2026-05-28 | GBp 226.00 | -1.31% | GBp 225.00 | GBp 228.50 | GBp 222.50 | 1.59M |