Morgan Advanced Materials plc (LON:MGAM)
London · Delayed Price · Currency is GBP · Price in GBX 238.50
-1.00 (-0.42%)
Jan 23, 2026, 1:44 PM GMT
Morgan Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 236.50 | 241.00 | 233.00 | 239.50 | 239.50 | 3.23% | 1,006,095 |
| Jan 21, 2026 | 233.00 | 234.50 | 225.50 | 232.00 | 232.00 | 2.43% | 1,868,039 |
| Jan 20, 2026 | 227.50 | 230.50 | 224.00 | 226.50 | 226.50 | -1.09% | 409,991 |
| Jan 19, 2026 | 236.50 | 236.50 | 226.00 | 229.00 | 229.00 | -3.17% | 309,702 |
| Jan 16, 2026 | 239.50 | 239.50 | 231.14 | 236.50 | 236.50 | -0.21% | 552,315 |
| Jan 15, 2026 | 234.50 | 237.00 | 229.00 | 237.00 | 237.00 | 2.82% | 460,789 |
| Jan 14, 2026 | 231.50 | 231.50 | 227.00 | 230.50 | 230.50 | 0.88% | 525,679 |
| Jan 13, 2026 | 235.00 | 235.00 | 224.00 | 228.50 | 228.50 | -0.44% | 371,184 |
| Jan 12, 2026 | 234.50 | 234.50 | 227.50 | 229.50 | 229.50 | -0.65% | 168,617 |
| Jan 9, 2026 | 227.00 | 232.00 | 224.65 | 231.00 | 231.00 | 0.65% | 551,589 |
| Jan 8, 2026 | 225.00 | 230.00 | 223.50 | 229.50 | 229.50 | 2.00% | 637,423 |
| Jan 7, 2026 | 222.50 | 229.00 | 222.50 | 225.00 | 225.00 | 0.67% | 358,984 |
| Jan 6, 2026 | 220.50 | 223.50 | 218.50 | 223.50 | 223.50 | 0.45% | 1,300,630 |
| Jan 5, 2026 | 223.00 | 226.00 | 216.50 | 222.50 | 222.50 | 0.23% | 475,680 |
| Jan 2, 2026 | 222.50 | 222.50 | 216.00 | 222.00 | 222.00 | 1.83% | 290,898 |
| Dec 31, 2025 | 225.50 | 225.50 | 218.00 | 218.00 | 218.00 | -0.68% | 114,231 |
| Dec 30, 2025 | 217.00 | 220.50 | 217.00 | 219.50 | 219.50 | 0.92% | 314,141 |
| Dec 29, 2025 | 220.00 | 220.00 | 215.50 | 217.50 | 217.50 | 0.46% | 369,694 |
| Dec 24, 2025 | 214.00 | 218.00 | 213.00 | 216.50 | 216.50 | 1.41% | 135,322 |
| Dec 23, 2025 | 217.50 | 217.50 | 212.50 | 213.50 | 213.50 | -0.23% | 403,481 |
| Dec 22, 2025 | 212.00 | 215.00 | 211.50 | 214.00 | 214.00 | 0.47% | 273,406 |
| Dec 19, 2025 | 218.00 | 216.00 | 212.00 | 213.00 | 213.00 | -0.70% | 592,677 |
| Dec 18, 2025 | 212.50 | 216.00 | 211.50 | 214.50 | 214.50 | 0.94% | 357,389 |
| Dec 17, 2025 | 208.50 | 214.50 | 208.50 | 212.50 | 212.50 | 0.24% | 446,168 |
| Dec 16, 2025 | 212.50 | 214.00 | 211.00 | 212.00 | 212.00 | 0.47% | 416,410 |
| Dec 15, 2025 | 212.00 | 213.50 | 207.50 | 211.00 | 211.00 | -0.47% | 358,042 |
| Dec 12, 2025 | 207.50 | 215.00 | 206.00 | 212.00 | 212.00 | 2.66% | 551,610 |
| Dec 11, 2025 | 202.50 | 206.50 | 202.50 | 206.50 | 206.50 | 1.47% | 415,753 |
| Dec 10, 2025 | 209.50 | 209.50 | 202.00 | 203.50 | 203.50 | -0.49% | 544,255 |
| Dec 9, 2025 | 206.50 | 209.50 | 204.00 | 204.50 | 204.50 | -1.21% | 512,887 |
| Dec 8, 2025 | 208.50 | 212.50 | 205.50 | 207.00 | 207.00 | -1.66% | 590,572 |
| Dec 5, 2025 | 209.00 | 215.50 | 209.00 | 210.50 | 210.50 | 1.20% | 494,279 |
| Dec 4, 2025 | 205.00 | 210.00 | 203.10 | 208.00 | 208.00 | 0.73% | 847,634 |
| Dec 3, 2025 | 201.00 | 206.50 | 201.00 | 206.50 | 206.50 | 2.74% | 565,401 |
| Dec 2, 2025 | 203.00 | 205.50 | 201.00 | 201.00 | 201.00 | -0.99% | 406,710 |
| Dec 1, 2025 | 202.00 | 205.50 | 200.00 | 203.00 | 203.00 | 0.25% | 624,208 |
| Nov 28, 2025 | 199.20 | 204.00 | 198.00 | 202.50 | 202.50 | 2.07% | 610,719 |
| Nov 27, 2025 | 196.80 | 198.60 | 193.80 | 198.40 | 198.40 | 2.27% | 295,324 |
| Nov 26, 2025 | 191.20 | 195.60 | 191.20 | 194.00 | 194.00 | 0.41% | 354,911 |
| Nov 25, 2025 | 191.20 | 194.40 | 183.60 | 193.20 | 193.20 | -1.02% | 1,193,930 |
| Nov 24, 2025 | 193.20 | 196.80 | 193.20 | 195.20 | 195.20 | 0.93% | 596,053 |
| Nov 21, 2025 | 190.00 | 194.20 | 190.00 | 193.40 | 193.40 | -0.41% | 472,075 |
| Nov 20, 2025 | 196.00 | 197.20 | 193.40 | 194.20 | 194.20 | - | 475,270 |
| Nov 19, 2025 | 193.80 | 195.90 | 192.20 | 194.20 | 194.20 | 0.41% | 5,726,847 |
| Nov 18, 2025 | 192.20 | 199.00 | 190.64 | 193.40 | 193.40 | -1.23% | 494,344 |
| Nov 17, 2025 | 195.20 | 200.50 | 195.00 | 195.80 | 195.80 | -1.61% | 417,695 |
| Nov 14, 2025 | 207.50 | 207.50 | 195.40 | 199.00 | 199.00 | -1.49% | 785,064 |
| Nov 13, 2025 | 202.00 | 205.50 | 202.00 | 202.00 | 202.00 | -1.22% | 423,769 |
| Nov 12, 2025 | 203.00 | 207.00 | 203.00 | 204.50 | 204.50 | -0.49% | 475,752 |
| Nov 11, 2025 | 200.00 | 206.00 | 200.00 | 205.50 | 205.50 | 1.73% | 496,713 |