Morgan Advanced Materials plc (MGAM.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:44PM BST
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 305.50 | 324.00 | 305.50 | 317.00 | 317.00 | 367,895 |
| Jul 04, 2024 | 313.50 | 318.00 | 308.50 | 314.00 | 314.00 | 258,442 |
| Jul 03, 2024 | 300.00 | 309.50 | 296.00 | 309.50 | 309.50 | 694,384 |
| Jul 02, 2024 | 311.00 | 311.00 | 300.00 | 300.00 | 300.00 | 665,099 |
| Jul 01, 2024 | 304.00 | 314.05 | 302.00 | 312.00 | 312.00 | 164,162 |
| Jun 28, 2024 | 315.50 | 321.00 | 307.50 | 309.00 | 309.00 | 341,825 |
| Jun 27, 2024 | 322.50 | 322.50 | 311.00 | 315.50 | 315.50 | 215,468 |
| Jun 26, 2024 | 306.00 | 316.00 | 306.00 | 314.50 | 314.50 | 336,504 |
| Jun 25, 2024 | 324.50 | 326.00 | 312.50 | 315.00 | 315.00 | 208,462 |
| Jun 24, 2024 | 322.00 | 323.00 | 310.50 | 322.50 | 322.50 | 208,196 |
| Jun 21, 2024 | 323.00 | 323.00 | 312.50 | 313.00 | 313.00 | 503,257 |
| Jun 20, 2024 | 315.50 | 320.50 | 311.00 | 319.00 | 319.00 | 187,826 |
| Jun 19, 2024 | 319.50 | 319.50 | 313.50 | 313.50 | 313.50 | 439,958 |
| Jun 18, 2024 | 314.00 | 318.00 | 304.00 | 318.00 | 318.00 | 459,174 |
| Jun 17, 2024 | 307.00 | 310.00 | 301.00 | 308.50 | 308.50 | 164,833 |
| Jun 14, 2024 | 318.50 | 318.50 | 302.00 | 309.00 | 309.00 | 355,368 |
| Jun 13, 2024 | 310.00 | 314.50 | 310.00 | 312.50 | 312.50 | 303,827 |
| Jun 12, 2024 | 313.00 | 316.00 | 307.50 | 315.00 | 315.00 | 160,769 |
| Jun 11, 2024 | 314.50 | 320.00 | 307.50 | 307.50 | 307.50 | 250,684 |
| Jun 10, 2024 | 313.50 | 316.28 | 310.50 | 315.00 | 315.00 | 275,114 |
| Jun 07, 2024 | 314.00 | 326.00 | 305.36 | 316.50 | 316.50 | 214,094 |
| Jun 06, 2024 | 315.00 | 317.00 | 312.50 | 313.50 | 313.50 | 237,884 |
| Jun 05, 2024 | 324.50 | 324.50 | 311.00 | 311.50 | 311.50 | 210,657 |
| Jun 04, 2024 | 312.50 | 319.00 | 311.00 | 316.00 | 316.00 | 194,771 |
| Jun 03, 2024 | 307.50 | 320.00 | 304.68 | 316.00 | 316.00 | 430,285 |
| May 31, 2024 | 319.00 | 324.50 | 305.50 | 309.00 | 309.00 | 938,076 |
| May 30, 2024 | 317.00 | 321.50 | 304.50 | 317.50 | 317.50 | 601,107 |
| May 29, 2024 | 326.00 | 326.00 | 308.00 | 308.00 | 308.00 | 866,643 |
| May 28, 2024 | 323.00 | 325.00 | 318.00 | 321.50 | 321.50 | 1,148,744 |
| May 24, 2024 | 316.50 | 320.50 | 314.00 | 319.00 | 319.00 | 337,649 |
| May 23, 2024 | 321.00 | 322.50 | 312.50 | 315.50 | 315.50 | 209,801 |
| May 22, 2024 | 330.00 | 330.00 | 315.50 | 321.50 | 321.50 | 435,636 |
| May 21, 2024 | 329.00 | 338.00 | 326.00 | 326.00 | 326.00 | 230,535 |
| May 20, 2024 | 335.00 | 335.00 | 325.50 | 330.50 | 330.50 | 265,430 |
| May 17, 2024 | 330.50 | 332.00 | 326.50 | 331.00 | 331.00 | 559,008 |
| May 16, 2024 | 330.50 | 330.50 | 323.00 | 329.50 | 329.50 | 191,496 |
| May 15, 2024 | 323.50 | 329.00 | 322.00 | 326.50 | 326.50 | 241,725 |
| May 14, 2024 | 322.00 | 326.50 | 314.50 | 323.00 | 323.00 | 1,477,101 |
| May 13, 2024 | 326.50 | 327.50 | 322.00 | 322.00 | 322.00 | 374,602 |
| May 10, 2024 | 328.50 | 331.00 | 317.26 | 326.50 | 326.50 | 372,229 |
| May 09, 2024 | 322.00 | 324.00 | 314.50 | 323.00 | 323.00 | 488,960 |
| May 08, 2024 | 320.00 | 322.00 | 308.50 | 322.00 | 322.00 | 837,824 |
| May 07, 2024 | 317.00 | 318.50 | 309.50 | 318.50 | 318.50 | 321,232 |
| May 03, 2024 | 314.50 | 319.00 | 313.00 | 314.50 | 314.50 | 513,663 |
| May 02, 2024 | 314.00 | 317.00 | 309.00 | 315.00 | 315.00 | 1,298,712 |
| May 01, 2024 | 308.00 | 313.50 | 313.50 | 312.50 | 312.50 | 703,776 |
| Apr 30, 2024 | 316.50 | 314.58 | 314.58 | 314.00 | 314.00 | 954,581 |
| Apr 29, 2024 | 311.00 | 316.50 | 302.00 | 316.00 | 316.00 | 827,358 |
| Apr 26, 2024 | 300.00 | 306.70 | 300.00 | 306.00 | 306.00 | 630,482 |
| Apr 25, 2024 | 301.00 | 304.00 | 299.50 | 302.50 | 302.50 | 689,435 |
| Apr 25, 2024 | 6.7 Dividend | |||||
| Apr 24, 2024 | 300.00 | 309.00 | 300.00 | 307.00 | 300.30 | 1,628,944 |
| Apr 23, 2024 | 300.00 | 304.00 | 296.50 | 298.50 | 291.99 | 1,095,691 |
| Apr 22, 2024 | 287.00 | 301.00 | 287.00 | 300.00 | 293.45 | 741,366 |
| Apr 19, 2024 | 285.00 | 288.50 | 281.50 | 287.50 | 281.23 | 807,491 |
| Apr 18, 2024 | 292.00 | 292.00 | 285.90 | 289.50 | 283.18 | 314,295 |
| Apr 17, 2024 | 281.50 | 289.00 | 281.50 | 285.50 | 279.27 | 812,254 |
| Apr 16, 2024 | 288.00 | 288.50 | 283.50 | 286.50 | 280.25 | 1,347,239 |
| Apr 15, 2024 | 288.00 | 294.50 | 288.00 | 290.00 | 283.67 | 459,314 |
| Apr 12, 2024 | 296.00 | 296.00 | 290.00 | 290.00 | 283.67 | 762,868 |
| Apr 11, 2024 | 288.00 | 290.50 | 286.50 | 287.50 | 281.23 | 248,854 |
| Apr 10, 2024 | 290.00 | 290.00 | 285.00 | 286.50 | 280.25 | 304,104 |
| Apr 09, 2024 | 280.00 | 289.00 | 280.00 | 285.00 | 278.78 | 241,688 |
| Apr 08, 2024 | 285.00 | 285.50 | 280.00 | 284.50 | 278.29 | 239,518 |
| Apr 05, 2024 | 287.00 | 287.00 | 280.00 | 282.50 | 276.33 | 186,222 |
| Apr 04, 2024 | 285.50 | 288.50 | 284.74 | 288.50 | 282.20 | 419,272 |
| Apr 03, 2024 | 282.50 | 288.00 | 282.50 | 287.00 | 280.74 | 330,499 |
| Apr 02, 2024 | 294.00 | 294.00 | 283.00 | 284.00 | 277.80 | 664,507 |
| Mar 28, 2024 | 288.50 | 293.50 | 285.00 | 285.00 | 278.78 | 729,719 |
| Mar 27, 2024 | 281.50 | 290.00 | 281.00 | 289.50 | 283.18 | 343,112 |
| Mar 26, 2024 | 282.50 | 286.77 | 281.50 | 283.50 | 277.31 | 1,375,545 |
| Mar 25, 2024 | 285.00 | 289.00 | 283.00 | 284.00 | 277.80 | 2,741,956 |
| Mar 22, 2024 | 285.00 | 294.50 | 285.00 | 290.00 | 283.67 | 1,427,234 |
| Mar 21, 2024 | 293.50 | 295.50 | 290.00 | 293.50 | 287.09 | 850,523 |
| Mar 20, 2024 | 285.00 | 292.00 | 285.00 | 291.00 | 284.65 | 227,186 |
| Mar 19, 2024 | 280.00 | 288.60 | 280.00 | 286.50 | 280.25 | 1,170,044 |
| Mar 18, 2024 | 277.00 | 289.21 | 275.50 | 284.00 | 277.80 | 735,170 |
| Mar 15, 2024 | 267.00 | 277.50 | 265.75 | 277.50 | 271.44 | 2,364,179 |
| Mar 14, 2024 | 259.00 | 271.00 | 259.00 | 268.00 | 262.15 | 1,426,347 |
| Mar 13, 2024 | 262.50 | 266.50 | 261.00 | 265.50 | 259.71 | 493,147 |
| Mar 12, 2024 | 263.50 | 267.50 | 254.50 | 263.50 | 257.75 | 3,163,557 |
| Mar 11, 2024 | 267.00 | 269.00 | 263.50 | 269.00 | 263.13 | 825,733 |
| Mar 08, 2024 | 269.00 | 271.67 | 265.00 | 267.00 | 261.17 | 341,273 |
| Mar 07, 2024 | 269.00 | 272.00 | 267.00 | 268.50 | 262.64 | 140,844 |
| Mar 06, 2024 | 261.00 | 268.50 | 258.50 | 267.50 | 261.66 | 466,311 |
| Mar 05, 2024 | 257.50 | 267.50 | 257.50 | 261.50 | 255.79 | 611,656 |
| Mar 04, 2024 | 266.00 | 267.50 | 262.50 | 265.00 | 259.22 | 153,358 |
| Mar 01, 2024 | 266.50 | 267.00 | 262.50 | 265.00 | 259.22 | 564,769 |
| Feb 29, 2024 | 268.50 | 268.50 | 262.50 | 264.00 | 258.24 | 726,670 |
| Feb 28, 2024 | 270.00 | 270.00 | 261.00 | 261.00 | 255.30 | 306,094 |
| Feb 27, 2024 | 267.00 | 272.00 | 263.00 | 266.00 | 260.19 | 298,878 |
| Feb 26, 2024 | 263.00 | 271.00 | 262.00 | 265.00 | 259.22 | 234,499 |
| Feb 23, 2024 | 261.50 | 268.50 | 261.50 | 267.00 | 261.17 | 386,604 |
| Feb 22, 2024 | 267.00 | 271.00 | 267.00 | 269.50 | 263.62 | 431,468 |
| Feb 21, 2024 | 266.00 | 270.00 | 263.00 | 267.00 | 261.17 | 1,246,549 |
| Feb 20, 2024 | 270.00 | 271.50 | 267.30 | 267.50 | 261.66 | 466,749 |
| Feb 19, 2024 | 275.50 | 275.50 | 268.63 | 271.50 | 265.57 | 235,961 |
| Feb 16, 2024 | 268.50 | 270.00 | 266.24 | 270.00 | 264.11 | 957,626 |
| Feb 15, 2024 | 270.00 | 270.00 | 267.50 | 268.00 | 262.15 | 365,649 |
| Feb 14, 2024 | 268.50 | 270.50 | 262.50 | 268.00 | 262.15 | 537,280 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.