Morgan Advanced Materials plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 217.50 | 232.00 | 217.50 | 227.50 | 227.50 | 1,079,985 |
| 2026-05-05 | 216.00 | 220.00 | 214.50 | 218.50 | 218.50 | 1,207,160 |
| 2026-05-01 | 217.50 | 219.00 | 215.50 | 217.00 | 217.00 | 927,425 |
| 2026-04-30 | 211.50 | 219.00 | 211.00 | 218.50 | 218.50 | 629,097 |
| 2026-04-29 | 209.00 | 215.50 | 209.00 | 213.50 | 213.50 | 830,911 |
| 2026-04-28 | 218.50 | 218.50 | 212.00 | 214.50 | 214.50 | 625,852 |
| 2026-04-27 | 220.50 | 220.50 | 214.45 | 214.50 | 214.50 | 483,982 |
| 2026-04-24 | 213.50 | 217.50 | 211.50 | 214.50 | 214.50 | 1,177,896 |
← NewerPage 3 of 3 · 128 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.