Morgan Advanced Materials plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 200.00 | 206.00 | 200.00 | 205.50 | 199.10 | 496,713 |
| 2025-11-10 | 204.00 | 204.50 | 201.00 | 202.00 | 195.71 | 665,911 |
| 2025-11-07 | 204.50 | 204.50 | 199.20 | 200.50 | 194.26 | 2,316,672 |
| 2025-11-06 | 203.50 | 207.00 | 201.00 | 202.50 | 196.20 | 735,904 |
| 2025-11-05 | 200.00 | 205.50 | 199.00 | 204.00 | 197.65 | 491,515 |
| 2025-11-04 | 203.50 | 205.00 | 198.00 | 201.50 | 195.23 | 1,202,357 |
| 2025-11-03 | 203.00 | 206.00 | 201.50 | 204.50 | 198.14 | 782,461 |
| 2025-10-31 | 210.50 | 211.00 | 203.50 | 204.00 | 197.65 | 1,426,193 |
| 2025-10-30 | 212.50 | 212.50 | 205.00 | 210.00 | 203.46 | 1,090,279 |
| 2025-10-29 | 210.50 | 211.00 | 207.50 | 208.50 | 202.01 | 657,352 |
| 2025-10-28 | 206.50 | 210.50 | 206.50 | 209.00 | 202.50 | 617,084 |
| 2025-10-27 | 207.00 | 213.00 | 207.00 | 209.00 | 202.50 | 527,188 |
| 2025-10-24 | 208.50 | 209.50 | 204.50 | 208.00 | 201.53 | 918,538 |
← NewerPage 5 of 5 · 253 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.