Morgan Advanced Materials plc (LON:MGAM)
London · Delayed Price · Currency is GBP · Price in GBX 225.00
+1.50 (0.67%)
Jul 24, 2026, 4:36 PM GMT
Morgan Advanced Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 225.00 | 227.00 | 222.50 | 225.00 | 225.00 | 0.67% | 1,438,889 |
| Jul 23, 2026 | 225.50 | 226.50 | 222.98 | 223.50 | 223.50 | -0.22% | 548,925 |
| Jul 22, 2026 | 223.00 | 227.00 | 219.00 | 224.00 | 224.00 | 1.59% | 4,546,850 |
| Jul 21, 2026 | 223.00 | 223.00 | 218.00 | 220.50 | 220.50 | 1.15% | 1,743,774 |
| Jul 20, 2026 | 218.00 | 220.50 | 216.50 | 218.00 | 218.00 | -0.46% | 1,530,372 |
| Jul 17, 2026 | 217.50 | 220.00 | 217.50 | 219.00 | 219.00 | - | 1,083,243 |
| Jul 16, 2026 | 216.50 | 221.50 | 215.50 | 219.00 | 219.00 | 0.46% | 4,586,802 |
| Jul 15, 2026 | 223.00 | 223.00 | 214.50 | 218.00 | 218.00 | - | 834,265 |
| Jul 14, 2026 | 212.00 | 219.00 | 211.00 | 218.00 | 218.00 | 0.69% | 384,123 |
| Jul 13, 2026 | 211.00 | 218.00 | 210.50 | 216.50 | 216.50 | 0.93% | 339,463 |
| Jul 10, 2026 | 212.50 | 215.50 | 211.00 | 214.50 | 214.50 | 0.23% | 412,931 |
| Jul 9, 2026 | 210.50 | 215.00 | 207.00 | 214.00 | 214.00 | 2.88% | 320,409 |
| Jul 8, 2026 | 211.00 | 211.00 | 203.00 | 208.00 | 208.00 | -1.19% | 791,667 |
| Jul 7, 2026 | 208.00 | 215.90 | 208.00 | 210.50 | 210.50 | -0.94% | 637,741 |
| Jul 6, 2026 | 209.00 | 213.00 | 205.50 | 212.50 | 212.50 | 0.24% | 595,562 |
| Jul 3, 2026 | 212.50 | 216.50 | 210.00 | 212.00 | 212.00 | 0.47% | 362,731 |
| Jul 2, 2026 | 208.00 | 212.50 | 206.00 | 211.00 | 211.00 | -0.94% | 745,872 |
| Jul 1, 2026 | 207.00 | 214.50 | 207.00 | 213.00 | 213.00 | - | 394,793 |
| Jun 30, 2026 | 217.50 | 217.50 | 211.00 | 213.00 | 213.00 | - | 410,819 |
| Jun 29, 2026 | 217.50 | 218.00 | 212.50 | 213.00 | 213.00 | -1.84% | 392,594 |
| Jun 26, 2026 | 218.00 | 220.00 | 215.50 | 217.00 | 217.00 | -0.91% | 470,046 |
| Jun 25, 2026 | 224.00 | 224.00 | 218.00 | 219.00 | 219.00 | -0.90% | 392,052 |
| Jun 24, 2026 | 216.00 | 222.50 | 215.00 | 221.00 | 221.00 | -0.23% | 488,178 |
| Jun 23, 2026 | 219.50 | 224.00 | 215.00 | 221.50 | 221.50 | -2.64% | 4,618,195 |
| Jun 22, 2026 | 228.00 | 228.00 | 223.00 | 227.50 | 227.50 | 0.89% | 408,216 |
| Jun 19, 2026 | 229.00 | 229.00 | 225.50 | 225.50 | 225.50 | -1.10% | 732,510 |
| Jun 18, 2026 | 226.50 | 228.50 | 224.50 | 228.00 | 228.00 | 0.22% | 735,022 |
| Jun 17, 2026 | 228.00 | 229.50 | 225.00 | 227.50 | 227.50 | -0.22% | 355,118 |
| Jun 16, 2026 | 226.00 | 230.00 | 226.00 | 228.00 | 228.00 | -0.44% | 1,291,301 |
| Jun 15, 2026 | 229.00 | 235.00 | 228.00 | 229.00 | 229.00 | 0.88% | 2,521,276 |
| Jun 12, 2026 | 226.50 | 230.00 | 224.50 | 227.00 | 227.00 | 1.57% | 860,540 |
| Jun 11, 2026 | 218.00 | 225.50 | 218.00 | 223.50 | 223.50 | 0.68% | 488,433 |
| Jun 10, 2026 | 227.50 | 227.50 | 220.00 | 222.00 | 222.00 | 0.45% | 620,022 |
| Jun 9, 2026 | 220.00 | 225.50 | 220.00 | 221.00 | 221.00 | -0.90% | 581,370 |
| Jun 8, 2026 | 225.00 | 225.50 | 217.00 | 223.00 | 223.00 | -1.11% | 1,292,016 |
| Jun 5, 2026 | 228.50 | 230.50 | 224.50 | 225.50 | 225.50 | -1.53% | 979,881 |
| Jun 4, 2026 | 232.00 | 232.00 | 227.00 | 229.00 | 229.00 | 0.44% | 4,370,092 |
| Jun 3, 2026 | 228.50 | 231.00 | 226.50 | 228.00 | 228.00 | -0.65% | 465,223 |
| Jun 2, 2026 | 222.00 | 229.50 | 222.00 | 229.50 | 229.50 | 2.23% | 332,853 |
| Jun 1, 2026 | 235.00 | 235.00 | 224.00 | 224.50 | 224.50 | -2.39% | 431,624 |
| May 29, 2026 | 220.50 | 232.00 | 220.50 | 230.00 | 230.00 | 1.77% | 991,432 |
| May 28, 2026 | 225.00 | 228.50 | 222.50 | 226.00 | 226.00 | -1.31% | 1,589,980 |
| May 27, 2026 | 225.00 | 234.00 | 223.00 | 229.00 | 229.00 | 2.00% | 1,647,687 |
| May 26, 2026 | 225.00 | 228.50 | 223.50 | 224.50 | 224.50 | 0.90% | 3,809,546 |
| May 22, 2026 | 220.50 | 225.50 | 219.80 | 222.50 | 222.50 | 1.37% | 3,025,209 |
| May 21, 2026 | 217.00 | 222.00 | 217.00 | 219.50 | 219.50 | 0.46% | 522,680 |
| May 20, 2026 | 218.00 | 221.50 | 215.00 | 218.50 | 218.50 | 0.69% | 700,303 |
| May 19, 2026 | 225.50 | 225.50 | 215.50 | 217.00 | 217.00 | -0.91% | 319,748 |
| May 18, 2026 | 219.00 | 221.50 | 211.50 | 219.00 | 219.00 | 1.62% | 1,067,717 |
| May 15, 2026 | 217.00 | 221.00 | 214.00 | 215.50 | 215.50 | -2.49% | 751,843 |