Morgan Advanced Materials plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 363.00 | 363.00 | 348.50 | 348.50 | 275.03 | 225,725 |
| 2021-10-26 | 347.00 | 355.00 | 341.64 | 352.00 | 277.79 | 274,083 |
| 2021-10-25 | 345.00 | 350.50 | 343.50 | 347.50 | 274.24 | 172,238 |
| 2021-10-22 | 344.50 | 347.50 | 343.50 | 345.00 | 272.27 | 183,189 |
| 2021-10-21 | 338.50 | 346.45 | 338.50 | 343.00 | 270.69 | 132,472 |
| 2021-10-20 | 347.00 | 353.50 | 345.50 | 345.50 | 272.66 | 244,352 |
| 2021-10-19 | 346.00 | 355.00 | 345.33 | 350.50 | 276.61 | 223,888 |
| 2021-10-18 | 355.00 | 355.00 | 342.00 | 344.50 | 271.87 | 327,901 |
| 2021-10-15 | 346.50 | 348.50 | 338.50 | 345.00 | 272.27 | 337,929 |
| 2021-10-14 | 330.00 | 343.00 | 330.00 | 337.00 | 265.95 | 1,150,280 |
← NewerPage 22 of 22 · 1,270 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-22 | 0.0540 GBP |
| 2026-04-09 | 0.0680 GBP |
| 2025-10-23 | 0.0540 GBP |
| 2025-04-10 | 0.0680 GBP |
| 2024-10-24 | 0.0540 GBP |
| 2024-04-25 | 0.0670 GBP |
| 2023-10-26 | 0.0530 GBP |
| 2023-06-08 | 0.0670 GBP |
| 2022-10-27 | 0.0530 GBP |
| 2022-04-28 | 0.0590 GBP |
| 2021-10-28 | 0.0320 GBP |
| 2021-04-29 | 0.0350 GBP |
| 2020-11-19 | 0.0200 GBP |
| 2020-04-30 | 0.0700 GBP |
| 2019-10-31 | 0.0400 GBP |
| 2019-05-02 | 0.0700 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.