Morgan Advanced Materials plc (MGAM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:17PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 300.00 | 306.70 | 300.00 | 306.00 | 306.00 | 630,482 |
| 25 Apr 2024 | 301.00 | 304.00 | 299.50 | 302.50 | 302.50 | 689,435 |
| 25 Apr 2024 | 6.7 Dividend | |||||
| 24 Apr 2024 | 300.00 | 309.00 | 300.00 | 307.00 | 300.30 | 1,628,944 |
| 23 Apr 2024 | 300.00 | 304.00 | 296.50 | 298.50 | 291.99 | 1,095,691 |
| 22 Apr 2024 | 287.00 | 301.00 | 287.00 | 300.00 | 293.45 | 741,366 |
| 19 Apr 2024 | 285.00 | 288.50 | 281.50 | 287.50 | 281.23 | 807,491 |
| 18 Apr 2024 | 292.00 | 292.00 | 285.90 | 289.50 | 283.18 | 314,295 |
| 17 Apr 2024 | 281.50 | 289.00 | 281.50 | 285.50 | 279.27 | 812,254 |
| 16 Apr 2024 | 288.00 | 288.50 | 283.50 | 286.50 | 280.25 | 1,347,239 |
| 15 Apr 2024 | 288.00 | 294.50 | 288.00 | 290.00 | 283.67 | 459,314 |
| 12 Apr 2024 | 296.00 | 296.00 | 290.00 | 290.00 | 283.67 | 762,868 |
| 11 Apr 2024 | 288.00 | 290.50 | 286.50 | 287.50 | 281.23 | 248,854 |
| 10 Apr 2024 | 290.00 | 290.00 | 285.00 | 286.50 | 280.25 | 304,104 |
| 09 Apr 2024 | 280.00 | 289.00 | 280.00 | 285.00 | 278.78 | 241,688 |
| 08 Apr 2024 | 285.00 | 285.50 | 280.00 | 284.50 | 278.29 | 239,518 |
| 05 Apr 2024 | 287.00 | 287.00 | 280.00 | 282.50 | 276.33 | 186,222 |
| 04 Apr 2024 | 285.50 | 288.50 | 284.74 | 288.50 | 282.20 | 419,272 |
| 03 Apr 2024 | 282.50 | 288.00 | 282.50 | 287.00 | 280.74 | 330,499 |
| 02 Apr 2024 | 294.00 | 294.00 | 283.00 | 284.00 | 277.80 | 664,507 |
| 28 Mar 2024 | 288.50 | 293.50 | 285.00 | 285.00 | 278.78 | 729,719 |
| 27 Mar 2024 | 281.50 | 290.00 | 281.00 | 289.50 | 283.18 | 343,112 |
| 26 Mar 2024 | 282.50 | 286.77 | 281.50 | 283.50 | 277.31 | 1,375,545 |
| 25 Mar 2024 | 285.00 | 289.00 | 283.00 | 284.00 | 277.80 | 2,741,956 |
| 22 Mar 2024 | 285.00 | 294.50 | 285.00 | 290.00 | 283.67 | 1,427,234 |
| 21 Mar 2024 | 293.50 | 295.50 | 290.00 | 293.50 | 287.09 | 850,523 |
| 20 Mar 2024 | 285.00 | 292.00 | 285.00 | 291.00 | 284.65 | 227,186 |
| 19 Mar 2024 | 280.00 | 288.60 | 280.00 | 286.50 | 280.25 | 1,170,044 |
| 18 Mar 2024 | 277.00 | 289.21 | 275.50 | 284.00 | 277.80 | 735,170 |
| 15 Mar 2024 | 267.00 | 277.50 | 265.75 | 277.50 | 271.44 | 2,364,179 |
| 14 Mar 2024 | 259.00 | 271.00 | 259.00 | 268.00 | 262.15 | 1,426,347 |
| 13 Mar 2024 | 262.50 | 266.50 | 261.00 | 265.50 | 259.71 | 493,147 |
| 12 Mar 2024 | 263.50 | 267.50 | 254.50 | 263.50 | 257.75 | 3,163,557 |
| 11 Mar 2024 | 267.00 | 269.00 | 263.50 | 269.00 | 263.13 | 825,733 |
| 08 Mar 2024 | 269.00 | 271.67 | 265.00 | 267.00 | 261.17 | 341,273 |
| 07 Mar 2024 | 269.00 | 272.00 | 267.00 | 268.50 | 262.64 | 140,844 |
| 06 Mar 2024 | 261.00 | 268.50 | 258.50 | 267.50 | 261.66 | 466,311 |
| 05 Mar 2024 | 257.50 | 267.50 | 257.50 | 261.50 | 255.79 | 611,656 |
| 04 Mar 2024 | 266.00 | 267.50 | 262.50 | 265.00 | 259.22 | 153,358 |
| 01 Mar 2024 | 266.50 | 267.00 | 262.50 | 265.00 | 259.22 | 564,769 |
| 29 Feb 2024 | 268.50 | 268.50 | 262.50 | 264.00 | 258.24 | 726,670 |
| 28 Feb 2024 | 270.00 | 270.00 | 261.00 | 261.00 | 255.30 | 306,094 |
| 27 Feb 2024 | 267.00 | 272.00 | 263.00 | 266.00 | 260.19 | 298,878 |
| 26 Feb 2024 | 263.00 | 271.00 | 262.00 | 265.00 | 259.22 | 234,499 |
| 23 Feb 2024 | 261.50 | 268.50 | 261.50 | 267.00 | 261.17 | 386,604 |
| 22 Feb 2024 | 267.00 | 271.00 | 267.00 | 269.50 | 263.62 | 431,468 |
| 21 Feb 2024 | 266.00 | 270.00 | 263.00 | 267.00 | 261.17 | 1,246,549 |
| 20 Feb 2024 | 270.00 | 271.50 | 267.30 | 267.50 | 261.66 | 466,749 |
| 19 Feb 2024 | 275.50 | 275.50 | 268.63 | 271.50 | 265.57 | 235,961 |
| 16 Feb 2024 | 268.50 | 270.00 | 266.24 | 270.00 | 264.11 | 957,626 |
| 15 Feb 2024 | 270.00 | 270.00 | 267.50 | 268.00 | 262.15 | 365,649 |
| 14 Feb 2024 | 268.50 | 270.50 | 262.50 | 268.00 | 262.15 | 537,280 |
| 13 Feb 2024 | 270.00 | 270.00 | 264.50 | 265.00 | 259.22 | 662,082 |
| 12 Feb 2024 | 261.50 | 269.00 | 261.50 | 268.50 | 262.64 | 260,399 |
| 09 Feb 2024 | 271.50 | 271.50 | 265.50 | 266.50 | 260.68 | 208,924 |
| 08 Feb 2024 | 265.50 | 267.00 | 262.30 | 266.00 | 260.19 | 293,521 |
| 07 Feb 2024 | 269.50 | 269.50 | 261.50 | 262.00 | 256.28 | 352,603 |
| 06 Feb 2024 | 265.00 | 268.00 | 259.50 | 262.50 | 256.77 | 498,143 |
| 05 Feb 2024 | 267.00 | 271.50 | 264.00 | 264.00 | 258.24 | 211,185 |
| 02 Feb 2024 | 278.50 | 278.50 | 266.50 | 266.50 | 260.68 | 1,071,622 |
| 01 Feb 2024 | 271.00 | 279.00 | 269.50 | 271.00 | 265.09 | 992,757 |
| 31 Jan 2024 | 276.00 | 279.00 | 271.00 | 271.00 | 265.09 | 1,074,464 |
| 30 Jan 2024 | 276.00 | 282.50 | 274.50 | 282.50 | 276.33 | 1,590,310 |
| 29 Jan 2024 | 274.00 | 276.00 | 272.50 | 274.50 | 268.51 | 180,211 |
| 26 Jan 2024 | 275.00 | 276.50 | 272.50 | 274.50 | 268.51 | 624,552 |
| 25 Jan 2024 | 277.00 | 277.00 | 272.50 | 274.50 | 268.51 | 191,496 |
| 24 Jan 2024 | 276.00 | 276.00 | 271.50 | 273.50 | 267.53 | 187,438 |
| 23 Jan 2024 | 278.50 | 278.50 | 273.00 | 273.00 | 267.04 | 772,602 |
| 22 Jan 2024 | 277.50 | 277.50 | 271.00 | 273.50 | 267.53 | 1,350,085 |
| 19 Jan 2024 | 277.00 | 277.00 | 270.50 | 271.00 | 265.09 | 203,806 |
| 18 Jan 2024 | 275.00 | 275.00 | 268.50 | 269.50 | 263.62 | 488,298 |
| 17 Jan 2024 | 281.00 | 281.00 | 267.50 | 269.50 | 263.62 | 149,637 |
| 16 Jan 2024 | 282.00 | 282.00 | 271.41 | 274.00 | 268.02 | 390,284 |
| 15 Jan 2024 | 275.50 | 281.50 | 274.50 | 276.00 | 269.98 | 618,544 |
| 12 Jan 2024 | 278.00 | 278.00 | 273.50 | 274.50 | 268.51 | 195,535 |
| 11 Jan 2024 | 276.00 | 281.00 | 271.50 | 272.00 | 266.06 | 220,358 |
| 10 Jan 2024 | 277.50 | 285.00 | 273.00 | 273.50 | 267.53 | 291,611 |
| 09 Jan 2024 | 283.50 | 283.50 | 275.50 | 280.00 | 273.89 | 436,186 |
| 08 Jan 2024 | 279.50 | 280.00 | 273.00 | 280.00 | 273.89 | 192,577 |
| 05 Jan 2024 | 280.50 | 282.00 | 274.50 | 276.50 | 270.47 | 303,003 |
| 04 Jan 2024 | 277.50 | 282.00 | 275.50 | 281.50 | 275.36 | 226,291 |
| 03 Jan 2024 | 280.50 | 282.00 | 275.00 | 277.00 | 270.95 | 1,039,551 |
| 02 Jan 2024 | 284.00 | 288.00 | 280.00 | 280.00 | 273.89 | 313,042 |
| 29 Dec 2023 | 284.00 | 288.00 | 281.50 | 283.00 | 276.82 | 384,577 |
| 28 Dec 2023 | 282.00 | 291.50 | 278.50 | 284.50 | 278.29 | 801,942 |
| 27 Dec 2023 | 285.50 | 290.50 | 280.50 | 286.50 | 280.25 | 799,823 |
| 22 Dec 2023 | 287.00 | 297.00 | 283.50 | 286.50 | 280.25 | 611,131 |
| 21 Dec 2023 | 279.50 | 287.50 | 278.50 | 286.00 | 279.76 | 274,703 |
| 20 Dec 2023 | 281.00 | 283.50 | 270.00 | 281.50 | 275.36 | 402,400 |
| 19 Dec 2023 | 284.50 | 284.50 | 271.50 | 278.00 | 271.93 | 217,764 |
| 18 Dec 2023 | 275.50 | 278.50 | 271.00 | 277.50 | 271.44 | 242,397 |
| 15 Dec 2023 | 271.00 | 276.50 | 270.50 | 276.50 | 270.47 | 1,092,407 |
| 14 Dec 2023 | 262.00 | 270.50 | 259.00 | 270.50 | 264.60 | 1,009,916 |
| 13 Dec 2023 | 264.50 | 264.50 | 256.00 | 258.50 | 252.86 | 882,093 |
| 12 Dec 2023 | 269.00 | 269.00 | 256.50 | 258.00 | 252.37 | 793,444 |
| 11 Dec 2023 | 259.00 | 267.50 | 259.00 | 265.00 | 259.22 | 318,732 |
| 08 Dec 2023 | 270.00 | 270.00 | 262.50 | 263.00 | 257.26 | 325,624 |
| 07 Dec 2023 | 268.50 | 271.50 | 260.50 | 265.00 | 259.22 | 435,261 |
| 06 Dec 2023 | 261.00 | 269.00 | 259.50 | 267.00 | 261.17 | 809,854 |
| 05 Dec 2023 | 261.50 | 264.00 | 251.50 | 262.50 | 256.77 | 191,215 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.