Morgan Advanced Materials plc (LON:MGAM)
London · Delayed Price · Currency is GBP · Price in GBX 227.00
+3.50 (1.57%)
Jun 12, 2026, 4:35 PM GMT
Morgan Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 948,385 |
| 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% | 451,503 |
| 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 | 219.75 | 222.50 | 222.50 | 1.37% | 3,014,455 |
| 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 | 212.00 | 219.00 | 219.00 | 1.62% | 1,067,719 |
| May 15, 2026 | 217.00 | 221.00 | 214.00 | 215.50 | 215.50 | -2.49% | 751,843 |
| May 14, 2026 | 224.00 | 224.00 | 220.00 | 221.00 | 221.00 | 0.91% | 3,687,144 |
| May 13, 2026 | 216.00 | 222.00 | 215.00 | 219.00 | 219.00 | 1.39% | 2,117,064 |
| May 12, 2026 | 220.00 | 222.00 | 215.50 | 216.00 | 216.00 | -3.36% | 493,855 |
| May 11, 2026 | 231.50 | 231.50 | 220.00 | 223.50 | 223.50 | -1.54% | 484,128 |
| May 8, 2026 | 224.50 | 229.00 | 224.00 | 227.00 | 227.00 | 0.22% | 289,644 |
| May 7, 2026 | 227.00 | 232.00 | 226.00 | 226.50 | 226.50 | -0.44% | 857,954 |
| May 6, 2026 | 217.50 | 232.00 | 217.50 | 227.50 | 227.50 | 4.12% | 1,079,985 |
| May 5, 2026 | 216.00 | 220.00 | 214.50 | 218.50 | 218.50 | 0.69% | 1,207,160 |
| May 1, 2026 | 217.50 | 219.00 | 215.50 | 217.00 | 217.00 | -0.69% | 927,425 |
| Apr 30, 2026 | 211.50 | 219.00 | 211.00 | 218.50 | 218.50 | 2.34% | 629,097 |
| Apr 29, 2026 | 209.00 | 215.50 | 209.00 | 213.50 | 213.50 | -0.47% | 830,911 |
| Apr 28, 2026 | 218.50 | 218.50 | 212.00 | 214.50 | 214.50 | - | 625,852 |
| Apr 27, 2026 | 220.50 | 220.50 | 214.45 | 214.50 | 214.50 | - | 483,982 |
| Apr 24, 2026 | 213.50 | 217.50 | 211.50 | 214.50 | 214.50 | -0.23% | 1,177,896 |
| Apr 23, 2026 | 226.50 | 226.50 | 214.50 | 215.00 | 215.00 | -1.83% | 1,973,448 |
| Apr 22, 2026 | 214.50 | 224.00 | 214.50 | 219.00 | 219.00 | -0.23% | 392,397 |
| Apr 21, 2026 | 221.50 | 223.00 | 219.50 | 219.50 | 219.50 | 0.23% | 344,106 |
| Apr 20, 2026 | 222.00 | 222.50 | 219.00 | 219.00 | 219.00 | -2.01% | 417,352 |
| Apr 17, 2026 | 219.50 | 224.00 | 216.00 | 223.50 | 223.50 | 2.76% | 610,898 |
| Apr 16, 2026 | 214.50 | 219.50 | 213.00 | 217.50 | 217.50 | 1.16% | 862,475 |
| Apr 15, 2026 | 215.00 | 217.00 | 212.50 | 215.00 | 215.00 | - | 674,892 |
| Apr 14, 2026 | 212.50 | 217.00 | 209.00 | 215.00 | 215.00 | 2.63% | 869,433 |
| Apr 13, 2026 | 211.50 | 213.73 | 208.56 | 209.50 | 209.50 | -1.87% | 382,605 |
| Apr 10, 2026 | 214.00 | 217.00 | 205.50 | 213.50 | 213.50 | 1.67% | 508,677 |
| Apr 9, 2026 | 217.00 | 217.00 | 208.50 | 210.00 | 210.00 | -0.80% | 335,051 |
| Apr 8, 2026 | 203.00 | 222.50 | 203.00 | 218.50 | 211.70 | 7.64% | 1,134,387 |
| Apr 7, 2026 | 205.50 | 207.50 | 201.00 | 203.00 | 196.68 | -0.73% | 1,375,113 |
| Apr 2, 2026 | 204.50 | 208.00 | 202.00 | 204.50 | 198.14 | -1.21% | 1,518,164 |
| Apr 1, 2026 | 200.00 | 208.50 | 200.00 | 207.00 | 200.56 | 2.99% | 1,020,800 |
| Mar 31, 2026 | 200.50 | 203.00 | 197.80 | 201.00 | 194.74 | 1.93% | 1,139,848 |