Morgan Advanced Materials plc (LON:MGAM)
London · Delayed Price · Currency is GBP · Price in GBX 190.00
-35.50 (-15.74%)
Aug 7, 2025, 9:14 AM BST
Morgan Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 169.60 | 191.58 | 167.02 | 186.60 | 186.60 | -17.25% | 119,276 |
| Aug 6, 2025 | 228.50 | 229.50 | 225.00 | 225.50 | 225.50 | -0.66% | 298,183 |
| Aug 5, 2025 | 226.50 | 229.50 | 224.00 | 227.00 | 227.00 | 0.67% | 495,193 |
| Aug 4, 2025 | 221.50 | 225.50 | 220.00 | 225.50 | 225.50 | 0.67% | 411,513 |
| Aug 1, 2025 | 225.50 | 232.00 | 222.50 | 224.00 | 224.00 | -3.45% | 932,356 |
| Jul 31, 2025 | 233.00 | 238.50 | 228.80 | 232.00 | 232.00 | 1.53% | 409,480 |
| Jul 30, 2025 | 227.50 | 230.00 | 225.50 | 228.50 | 228.50 | 1.33% | 291,685 |
| Jul 29, 2025 | 226.00 | 228.00 | 224.50 | 225.50 | 225.50 | -0.22% | 245,438 |
| Jul 28, 2025 | 228.81 | 231.50 | 225.50 | 226.00 | 226.00 | -1.31% | 347,824 |
| Jul 25, 2025 | 230.00 | 231.50 | 227.50 | 229.00 | 229.00 | -0.65% | 351,928 |
| Jul 24, 2025 | 230.50 | 235.50 | 229.00 | 230.50 | 230.50 | 0.44% | 929,003 |
| Jul 23, 2025 | 229.50 | 232.50 | 229.00 | 229.50 | 229.50 | 0.44% | 451,709 |
| Jul 22, 2025 | 228.00 | 238.00 | 226.50 | 228.50 | 228.50 | -1.72% | 330,702 |
| Jul 21, 2025 | 231.50 | 234.50 | 229.50 | 232.50 | 232.50 | 1.31% | 220,868 |
| Jul 18, 2025 | 222.50 | 231.50 | 222.50 | 229.50 | 229.50 | 1.32% | 328,680 |
| Jul 17, 2025 | 225.00 | 227.50 | 223.00 | 226.50 | 226.50 | 0.67% | 1,178,776 |
| Jul 16, 2025 | 225.50 | 232.00 | 224.50 | 225.00 | 225.00 | -2.17% | 522,563 |
| Jul 15, 2025 | 225.50 | 233.14 | 225.50 | 230.00 | 230.00 | -0.22% | 548,496 |
| Jul 14, 2025 | 228.00 | 231.50 | 226.00 | 230.50 | 230.50 | 0.88% | 483,396 |
| Jul 11, 2025 | 234.00 | 234.00 | 225.50 | 228.50 | 228.50 | -1.08% | 312,819 |
| Jul 10, 2025 | 219.00 | 231.00 | 219.00 | 231.00 | 231.00 | 5.72% | 547,214 |
| Jul 9, 2025 | 226.00 | 226.00 | 218.50 | 218.50 | 218.50 | -2.46% | 470,936 |
| Jul 8, 2025 | 216.00 | 225.50 | 216.00 | 224.00 | 224.00 | 1.13% | 610,543 |
| Jul 7, 2025 | 224.00 | 227.00 | 219.00 | 221.50 | 221.50 | -1.34% | 288,017 |
| Jul 4, 2025 | 226.00 | 226.00 | 222.50 | 224.50 | 224.50 | -0.22% | 323,977 |
| Jul 3, 2025 | 226.00 | 226.00 | 223.00 | 225.00 | 225.00 | 2.04% | 584,734 |
| Jul 2, 2025 | 225.00 | 225.00 | 218.00 | 220.50 | 220.50 | -0.23% | 424,045 |
| Jul 1, 2025 | 220.00 | 223.50 | 216.50 | 221.00 | 221.00 | 0.45% | 624,686 |
| Jun 30, 2025 | 218.50 | 223.50 | 218.50 | 220.00 | 220.00 | -0.68% | 601,953 |
| Jun 27, 2025 | 223.50 | 225.50 | 219.50 | 221.50 | 221.50 | 1.37% | 394,829 |
| Jun 26, 2025 | 216.50 | 219.50 | 210.50 | 218.50 | 218.50 | 3.55% | 578,077 |
| Jun 25, 2025 | 208.00 | 217.00 | 208.00 | 211.00 | 211.00 | -1.40% | 651,206 |
| Jun 24, 2025 | 209.00 | 214.00 | 202.50 | 214.00 | 214.00 | 4.65% | 371,206 |
| Jun 23, 2025 | 204.50 | 209.00 | 204.00 | 204.50 | 204.50 | -1.45% | 250,776 |
| Jun 20, 2025 | 215.50 | 215.50 | 207.50 | 207.50 | 207.50 | -0.95% | 1,021,165 |
| Jun 19, 2025 | 205.50 | 213.00 | 205.50 | 209.50 | 209.50 | - | 352,076 |
| Jun 18, 2025 | 217.00 | 217.00 | 208.00 | 209.50 | 209.50 | -1.18% | 529,468 |
| Jun 17, 2025 | 218.50 | 218.50 | 211.00 | 212.00 | 212.00 | -0.70% | 537,996 |
| Jun 16, 2025 | 212.50 | 216.50 | 212.50 | 213.50 | 213.50 | 0.47% | 284,594 |
| Jun 13, 2025 | 214.50 | 216.00 | 212.00 | 212.50 | 212.50 | -1.62% | 199,751 |
| Jun 12, 2025 | 219.00 | 219.00 | 214.50 | 216.00 | 216.00 | -0.69% | 575,104 |
| Jun 11, 2025 | 214.00 | 220.50 | 214.00 | 217.50 | 217.50 | -0.46% | 284,913 |
| Jun 10, 2025 | 219.00 | 220.00 | 216.85 | 218.50 | 218.50 | -0.46% | 534,709 |
| Jun 9, 2025 | 214.50 | 219.50 | 214.50 | 219.50 | 219.50 | 2.57% | 513,066 |
| Jun 6, 2025 | 209.00 | 217.50 | 209.00 | 214.00 | 214.00 | -0.23% | 381,520 |
| Jun 5, 2025 | 211.00 | 216.50 | 211.00 | 214.50 | 214.50 | -0.23% | 405,336 |
| Jun 4, 2025 | 218.00 | 218.00 | 214.29 | 215.00 | 215.00 | - | 432,248 |
| Jun 3, 2025 | 207.50 | 215.00 | 207.50 | 215.00 | 215.00 | 1.65% | 581,941 |
| Jun 2, 2025 | 210.00 | 214.00 | 209.50 | 211.50 | 211.50 | -0.24% | 1,165,638 |
| May 30, 2025 | 211.50 | 215.00 | 210.50 | 212.00 | 212.00 | - | 784,534 |