Morgan Advanced Materials plc (MGAM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 266.50 | 274.00 | 266.50 | 273.50 | 273.50 | 276,593 |
| 03 Oct 2024 | 269.00 | 273.50 | 266.00 | 266.50 | 266.50 | 200,464 |
| 02 Oct 2024 | 267.50 | 274.50 | 267.50 | 271.00 | 271.00 | 259,430 |
| 01 Oct 2024 | 270.50 | 281.15 | 270.50 | 275.00 | 275.00 | 229,016 |
| 30 Sept 2024 | 277.00 | 281.00 | 274.50 | 276.50 | 276.50 | 396,567 |
| 27 Sept 2024 | 280.50 | 280.50 | 275.50 | 280.00 | 280.00 | 3,468,860 |
| 26 Sept 2024 | 276.00 | 278.00 | 271.50 | 277.50 | 277.50 | 847,923 |
| 25 Sept 2024 | 274.50 | 274.50 | 269.00 | 269.50 | 269.50 | 386,543 |
| 24 Sept 2024 | 269.00 | 275.00 | 269.00 | 272.00 | 272.00 | 320,822 |
| 23 Sept 2024 | 273.50 | 277.00 | 269.50 | 271.50 | 271.50 | 499,403 |
| 20 Sept 2024 | 273.50 | 282.00 | 273.50 | 274.50 | 274.50 | 1,336,321 |
| 19 Sept 2024 | 274.00 | 283.50 | 274.00 | 283.50 | 283.50 | 2,489,872 |
| 18 Sept 2024 | 284.00 | 284.50 | 278.00 | 278.50 | 278.50 | 621,655 |
| 17 Sept 2024 | 285.50 | 286.50 | 282.00 | 284.00 | 284.00 | 1,313,433 |
| 16 Sept 2024 | 281.00 | 288.00 | 281.00 | 284.00 | 284.00 | 378,236 |
| 13 Sept 2024 | 290.00 | 291.00 | 286.60 | 290.00 | 290.00 | 231,766 |
| 12 Sept 2024 | 279.50 | 289.50 | 279.50 | 285.50 | 285.50 | 444,787 |
| 11 Sept 2024 | 287.00 | 289.00 | 284.00 | 285.50 | 285.50 | 333,080 |
| 10 Sept 2024 | 297.00 | 297.00 | 287.50 | 288.00 | 288.00 | 338,830 |
| 09 Sept 2024 | 291.00 | 293.00 | 283.21 | 290.50 | 290.50 | 361,571 |
| 06 Sept 2024 | 300.00 | 300.00 | 286.00 | 288.50 | 288.50 | 331,884 |
| 05 Sept 2024 | 295.50 | 309.50 | 295.50 | 300.50 | 300.50 | 127,175 |
| 04 Sept 2024 | 299.50 | 304.00 | 299.00 | 301.50 | 301.50 | 169,045 |
| 03 Sept 2024 | 304.50 | 308.50 | 304.00 | 305.00 | 305.00 | 151,542 |
| 02 Sept 2024 | 317.00 | 317.00 | 303.00 | 305.50 | 305.50 | 152,428 |
| 30 Aug 2024 | 309.50 | 312.00 | 308.50 | 309.00 | 309.00 | 697,559 |
| 29 Aug 2024 | 311.00 | 311.00 | 308.00 | 309.50 | 309.50 | 570,010 |
| 28 Aug 2024 | 311.00 | 311.00 | 306.50 | 308.50 | 308.50 | 272,994 |
| 27 Aug 2024 | 311.50 | 324.50 | 306.00 | 310.00 | 310.00 | 759,157 |
| 23 Aug 2024 | 308.50 | 313.50 | 306.00 | 310.00 | 310.00 | 464,746 |
| 22 Aug 2024 | 311.00 | 315.00 | 309.00 | 310.50 | 310.50 | 563,059 |
| 21 Aug 2024 | 310.00 | 314.00 | 304.50 | 311.00 | 311.00 | 2,474,150 |
| 20 Aug 2024 | 302.00 | 312.00 | 302.00 | 307.00 | 307.00 | 3,906,905 |
| 19 Aug 2024 | 304.00 | 311.50 | 302.00 | 310.00 | 310.00 | 467,592 |
| 16 Aug 2024 | 315.50 | 320.00 | 308.58 | 309.00 | 309.00 | 1,363,801 |
| 15 Aug 2024 | 312.50 | 316.00 | 310.50 | 315.50 | 315.50 | 2,546,768 |
| 14 Aug 2024 | 313.00 | 313.00 | 311.00 | 311.50 | 311.50 | 693,653 |
| 13 Aug 2024 | 311.50 | 315.00 | 310.00 | 313.00 | 313.00 | 649,734 |
| 12 Aug 2024 | 320.00 | 320.00 | 311.50 | 311.50 | 311.50 | 247,897 |
| 09 Aug 2024 | 318.00 | 319.25 | 310.00 | 312.50 | 312.50 | 248,629 |
| 08 Aug 2024 | 311.50 | 313.00 | 306.13 | 309.00 | 309.00 | 312,346 |
| 07 Aug 2024 | 313.00 | 318.00 | 309.50 | 312.50 | 312.50 | 1,282,451 |
| 06 Aug 2024 | 315.00 | 324.00 | 298.00 | 309.50 | 309.50 | 501,972 |
| 05 Aug 2024 | 312.00 | 319.00 | 303.11 | 315.50 | 315.50 | 297,904 |
| 02 Aug 2024 | 337.00 | 337.00 | 318.00 | 318.50 | 318.50 | 355,612 |
| 01 Aug 2024 | 347.00 | 347.00 | 328.50 | 330.50 | 330.50 | 375,050 |
| 31 July 2024 | 327.50 | 341.50 | 327.50 | 341.50 | 341.50 | 249,069 |
| 30 July 2024 | 337.00 | 340.00 | 330.39 | 332.00 | 332.00 | 690,247 |
| 29 July 2024 | 334.50 | 340.00 | 329.50 | 335.00 | 335.00 | 281,655 |
| 26 July 2024 | 309.50 | 335.00 | 309.50 | 333.50 | 333.50 | 307,780 |
| 25 July 2024 | 337.50 | 337.50 | 313.00 | 317.00 | 317.00 | 449,112 |
| 24 July 2024 | 330.00 | 339.00 | 328.00 | 330.50 | 330.50 | 315,795 |
| 23 July 2024 | 326.50 | 335.00 | 326.50 | 332.00 | 332.00 | 129,397 |
| 22 July 2024 | 327.00 | 332.50 | 325.00 | 331.00 | 331.00 | 433,202 |
| 19 July 2024 | 327.50 | 328.00 | 322.50 | 326.00 | 326.00 | 666,228 |
| 18 July 2024 | 329.50 | 334.50 | 326.13 | 327.00 | 327.00 | 685,630 |
| 17 July 2024 | 330.00 | 336.98 | 328.50 | 329.50 | 329.50 | 785,547 |
| 16 July 2024 | 340.50 | 340.50 | 326.50 | 337.50 | 337.50 | 1,665,999 |
| 15 July 2024 | 322.50 | 334.00 | 322.50 | 333.50 | 333.50 | 307,115 |
| 12 July 2024 | 322.50 | 336.00 | 322.50 | 331.00 | 331.00 | 864,416 |
| 11 July 2024 | 326.00 | 330.50 | 317.50 | 330.00 | 330.00 | 700,026 |
| 10 July 2024 | 313.50 | 322.00 | 307.50 | 319.50 | 319.50 | 916,676 |
| 09 July 2024 | 312.50 | 317.00 | 307.00 | 312.00 | 312.00 | 1,158,917 |
| 08 July 2024 | 311.50 | 320.00 | 311.50 | 315.00 | 315.00 | 239,037 |
| 05 July 2024 | 305.50 | 324.00 | 305.50 | 317.00 | 317.00 | 367,895 |
| 04 July 2024 | 313.50 | 318.00 | 308.50 | 314.00 | 314.00 | 258,442 |
| 03 July 2024 | 300.00 | 309.50 | 296.00 | 309.50 | 309.50 | 694,384 |
| 02 July 2024 | 311.00 | 311.00 | 300.00 | 300.00 | 300.00 | 665,099 |
| 01 July 2024 | 304.00 | 314.05 | 302.00 | 312.00 | 312.00 | 164,162 |
| 28 June 2024 | 315.50 | 321.00 | 307.50 | 309.00 | 309.00 | 341,825 |
| 27 June 2024 | 322.50 | 322.50 | 311.00 | 315.50 | 315.50 | 215,468 |
| 26 June 2024 | 306.00 | 316.00 | 306.00 | 314.50 | 314.50 | 336,504 |
| 25 June 2024 | 324.50 | 326.00 | 312.50 | 315.00 | 315.00 | 208,462 |
| 24 June 2024 | 322.00 | 323.00 | 310.50 | 322.50 | 322.50 | 208,196 |
| 21 June 2024 | 323.00 | 323.00 | 312.50 | 313.00 | 313.00 | 503,257 |
| 20 June 2024 | 315.50 | 320.50 | 311.00 | 319.00 | 319.00 | 187,826 |
| 19 June 2024 | 319.50 | 319.50 | 313.50 | 313.50 | 313.50 | 439,958 |
| 18 June 2024 | 314.00 | 318.00 | 304.00 | 318.00 | 318.00 | 459,174 |
| 17 June 2024 | 307.00 | 310.00 | 301.00 | 308.50 | 308.50 | 164,833 |
| 14 June 2024 | 318.50 | 318.50 | 302.00 | 309.00 | 309.00 | 355,368 |
| 13 June 2024 | 310.00 | 314.50 | 310.00 | 312.50 | 312.50 | 303,827 |
| 12 June 2024 | 313.00 | 316.00 | 307.50 | 315.00 | 315.00 | 160,769 |
| 11 June 2024 | 314.50 | 320.00 | 307.50 | 307.50 | 307.50 | 250,684 |
| 10 June 2024 | 313.50 | 316.28 | 310.50 | 315.00 | 315.00 | 275,114 |
| 07 June 2024 | 314.00 | 326.00 | 305.36 | 316.50 | 316.50 | 214,094 |
| 06 June 2024 | 315.00 | 317.00 | 312.50 | 313.50 | 313.50 | 237,884 |
| 05 June 2024 | 324.50 | 324.50 | 311.00 | 311.50 | 311.50 | 210,657 |
| 04 June 2024 | 312.50 | 319.00 | 311.00 | 316.00 | 316.00 | 194,771 |
| 03 June 2024 | 307.50 | 320.00 | 304.68 | 316.00 | 316.00 | 430,285 |
| 31 May 2024 | 319.00 | 324.50 | 305.50 | 309.00 | 309.00 | 938,076 |
| 30 May 2024 | 317.00 | 321.50 | 304.50 | 317.50 | 317.50 | 601,107 |
| 29 May 2024 | 326.00 | 326.00 | 308.00 | 308.00 | 308.00 | 866,643 |
| 28 May 2024 | 323.00 | 325.00 | 318.00 | 321.50 | 321.50 | 1,148,744 |
| 24 May 2024 | 316.50 | 320.50 | 314.00 | 319.00 | 319.00 | 337,649 |
| 23 May 2024 | 321.00 | 322.50 | 312.50 | 315.50 | 315.50 | 209,801 |
| 22 May 2024 | 330.00 | 330.00 | 315.50 | 321.50 | 321.50 | 435,636 |
| 21 May 2024 | 329.00 | 338.00 | 326.00 | 326.00 | 326.00 | 230,535 |
| 20 May 2024 | 335.00 | 335.00 | 325.50 | 330.50 | 330.50 | 265,430 |
| 17 May 2024 | 330.50 | 332.00 | 326.50 | 331.00 | 331.00 | 559,008 |
| 16 May 2024 | 330.50 | 330.50 | 323.00 | 329.50 | 329.50 | 191,496 |
| *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.