Morgan Advanced Materials plc (LON:MGAM)
London · Delayed Price · Currency is GBP · Price in GBX 247.00
+9.50 (4.00%)
Sep 4, 2026, 4:40 PM GMT
Morgan Advanced Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 237.50 | 244.00 | 237.00 | 243.00 | - | 2.32% | 67,168 |
| Sep 3, 2026 | 234.50 | 237.70 | 234.00 | 237.50 | 237.50 | 1.28% | 944,539 |
| Sep 2, 2026 | 237.00 | 240.00 | 233.00 | 234.50 | 234.50 | -2.09% | 520,180 |
| Sep 1, 2026 | 240.50 | 241.50 | 237.00 | 239.50 | 239.50 | -0.62% | 1,237,297 |
| Aug 28, 2026 | 236.00 | 241.00 | 236.00 | 241.00 | 241.00 | 1.47% | 736,697 |
| Aug 27, 2026 | 241.00 | 241.00 | 235.00 | 237.50 | 237.50 | -1.45% | 1,136,118 |
| Aug 26, 2026 | 234.50 | 241.50 | 234.50 | 241.00 | 241.00 | 2.55% | 885,829 |
| Aug 25, 2026 | 236.50 | 238.50 | 234.50 | 235.00 | 235.00 | 0.43% | 525,075 |
| Aug 24, 2026 | 233.50 | 237.00 | 231.50 | 234.00 | 234.00 | 0.21% | 517,047 |
| Aug 21, 2026 | 235.00 | 235.50 | 231.50 | 233.50 | 233.50 | 0.21% | 471,483 |
| Aug 20, 2026 | 243.50 | 243.50 | 230.50 | 233.00 | 233.00 | -1.89% | 597,614 |
| Aug 19, 2026 | 250.00 | 250.00 | 236.50 | 237.50 | 237.50 | -2.06% | 661,779 |
| Aug 18, 2026 | 247.50 | 249.00 | 242.50 | 242.50 | 242.50 | -2.02% | 769,473 |
| Aug 17, 2026 | 254.00 | 254.00 | 245.50 | 247.50 | 247.50 | -1.00% | 715,140 |
| Aug 14, 2026 | 253.00 | 253.00 | 246.50 | 250.00 | 250.00 | -0.60% | 1,667,350 |
| Aug 13, 2026 | 257.00 | 257.00 | 251.50 | 251.50 | 251.50 | -0.40% | 979,563 |
| Aug 12, 2026 | 253.00 | 255.50 | 251.00 | 252.50 | 252.50 | -0.39% | 999,223 |
| Aug 11, 2026 | 261.00 | 261.00 | 249.20 | 253.50 | 253.50 | -0.59% | 1,138,656 |
| Aug 10, 2026 | 254.00 | 258.50 | 252.50 | 255.00 | 255.00 | 0.39% | 3,278,269 |
| Aug 7, 2026 | 248.00 | 257.00 | 244.50 | 254.00 | 254.00 | 3.67% | 1,106,068 |
| Aug 6, 2026 | 238.00 | 247.00 | 236.00 | 245.00 | 245.00 | 2.08% | 6,341,322 |
| Aug 5, 2026 | 238.00 | 240.00 | 235.30 | 240.00 | 240.00 | 1.69% | 4,398,351 |
| Aug 4, 2026 | 233.00 | 236.50 | 230.50 | 236.00 | 236.00 | 1.51% | 2,498,533 |
| Aug 3, 2026 | 226.50 | 233.00 | 226.50 | 232.50 | 232.50 | 2.88% | 1,632,891 |
| Jul 31, 2026 | 229.00 | 235.50 | 226.00 | 226.00 | 226.00 | - | 1,083,632 |
| Jul 30, 2026 | 219.50 | 226.00 | 217.00 | 226.00 | 226.00 | 3.91% | 1,876,859 |
| Jul 29, 2026 | 222.00 | 222.50 | 216.50 | 217.50 | 217.50 | -0.91% | 639,390 |
| Jul 28, 2026 | 222.00 | 223.50 | 217.00 | 219.50 | 219.50 | -0.68% | 1,469,496 |
| Jul 27, 2026 | 228.00 | 230.00 | 220.00 | 221.00 | 221.00 | -1.78% | 911,179 |
| Jul 24, 2026 | 225.00 | 227.00 | 222.50 | 225.00 | 225.00 | 0.67% | 1,738,889 |
| Jul 23, 2026 | 225.50 | 226.50 | 223.00 | 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 |