LSE - Delayed Quote
GBp
Morgan Advanced Materials plc (MGAM.L)
261.00
-4.00
(-1.51%)
At close: October 30 at 4:41:52 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
265.00
267.00
257.00
265.00
265.00
503,841
Oct 28, 2026
248.00
260.50
247.50
259.00
259.00
1,562,013
Oct 27, 2026
250.50
255.50
250.00
254.50
254.50
489,418
Oct 26, 2026
240.00
254.25
240.00
253.00
253.00
793,546
Oct 23, 2026
251.00
251.50
240.53
244.00
244.00
652,208
Oct 22, 2026
5.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 22, 2026
258.00
258.50
247.50
249.50
249.50
768,106
Oct 21, 2026
263.00
269.03
263.00
265.00
264.95
1,037,488
Oct 20, 2026
273.00
276.00
263.00
266.50
266.45
487,177
Oct 19, 2026
279.00
283.00
271.50
275.00
274.94
582,775
Oct 16, 2026
282.00
286.00
279.50
284.50
284.44
1,011,641
Oct 15, 2026
286.00
287.50
279.00
279.50
279.44
2,240,112
Oct 14, 2026
287.00
292.50
284.00
288.00
287.94
323,506
Oct 13, 2026
286.00
291.54
285.00
288.00
287.94
363,364
Oct 12, 2026
289.50
294.00
287.00
287.00
286.94
600,444
Oct 9, 2026
286.00
294.50
274.50
290.00
289.94
2,678,868
Oct 8, 2026
278.00
278.00
262.00
265.00
264.95
455,336
Oct 7, 2026
275.00
278.00
270.00
270.00
269.94
851,635
Oct 6, 2026
271.00
276.50
270.00
276.50
276.44
1,040,521
Oct 5, 2026
271.00
275.00
270.00
271.00
270.94
538,155
Oct 2, 2026
268.50
273.50
267.00
270.50
270.44
1,086,492
Oct 1, 2026
269.50
270.00
264.00
267.50
267.45
1,036,575
Sep 30, 2026
269.00
271.50
266.50
268.00
267.95
847,579
Sep 29, 2026
260.00
269.00
258.83
266.00
265.95
1,105,830
Sep 28, 2026
258.00
264.00
257.50
258.50
258.45
825,352
Sep 25, 2026
257.50
262.50
257.00
259.00
258.95
459,304
Sep 24, 2026
259.00
261.50
256.00
256.00
255.95
323,828
Sep 23, 2026
264.00
264.00
256.00
259.50
259.45
475,622
Sep 22, 2026
255.00
259.50
253.50
259.50
259.45
371,736
Sep 21, 2026
249.50
256.00
244.00
255.00
254.95
308,914
Sep 18, 2026
247.50
251.00
245.50
248.00
247.95
1,174,443
Sep 17, 2026
248.50
253.50
245.50
247.50
247.45
739,412
Sep 16, 2026
239.00
247.50
239.00
247.00
246.95
567,218
Sep 15, 2026
238.50
243.00
235.30
241.50
241.45
661,577
Sep 14, 2026
242.00
244.50
237.50
238.50
238.45
1,065,310
Sep 11, 2026
238.00
243.50
238.00
243.50
243.45
365,682
Sep 10, 2026
242.00
246.50
237.00
239.50
239.45
625,385
Sep 9, 2026
245.50
250.50
241.50
242.50
242.45
314,303
Sep 8, 2026
251.00
251.00
244.00
246.00
245.95
313,558
Sep 7, 2026
249.00
250.50
245.50
247.50
247.45
206,325
Sep 4, 2026
237.50
247.00
237.00
247.00
246.95
663,293
Sep 3, 2026
234.50
237.74
234.00
237.50
237.45
1,194,539
Sep 2, 2026
237.00
240.00
233.00
234.50
234.45
520,179
Sep 1, 2026
240.50
241.50
237.00
239.50
239.45
1,237,297
Aug 28, 2026
236.00
241.00
236.00
241.00
240.95
736,697
Aug 27, 2026
241.00
241.00
235.00
237.50
237.45
1,136,117
Aug 26, 2026
234.50
241.50
234.50
241.00
240.95
885,829
Aug 25, 2026
236.50
238.50
234.50
235.00
234.95
525,074
Aug 24, 2026
233.50
237.00
231.50
234.00
233.95
517,047
Aug 21, 2026
235.00
235.50
231.50
233.50
233.45
471,482
Aug 20, 2026
243.50
243.50
230.50
233.00
232.95
597,614
Aug 19, 2026
250.00
250.00
236.50
237.50
237.45
661,778
Aug 18, 2026
247.50
249.00
242.50
242.50
242.45
769,472
Aug 17, 2026
254.00
254.00
245.50
247.50
247.45
715,140
Aug 14, 2026
253.00
253.00
246.50
250.00
249.95
1,667,349
Aug 13, 2026
257.00
257.00
251.50
251.50
251.45
979,563
Aug 12, 2026
253.00
255.50
251.00
252.50
252.45
999,222
Aug 11, 2026
261.00
261.00
249.16
253.50
253.45
1,138,656
Aug 10, 2026
254.00
258.50
252.50
255.00
254.95
3,278,268
Aug 7, 2026
248.00
257.00
244.50
254.00
253.95
1,106,067
Aug 6, 2026
238.00
247.00
236.00
245.00
244.95
6,341,322
Aug 5, 2026
238.00
240.00
235.32
240.00
239.95
4,398,350
Aug 4, 2026
233.00
236.50
230.50
236.00
235.95
2,498,532
Aug 3, 2026
226.50
233.00
226.50
232.50
232.45
1,632,890
Jul 31, 2026
229.00
235.50
226.00
226.00
225.95
1,083,632
Jul 30, 2026
219.50
226.00
217.00
226.00
225.95
1,876,859
Jul 29, 2026
222.00
222.50
216.50
217.50
217.46
639,389
Jul 28, 2026
222.00
223.50
217.00
219.50
219.46
1,469,496
Jul 27, 2026
228.00
230.00
220.00
221.00
220.95
911,178
Jul 24, 2026
225.00
227.00
222.50
225.00
224.95
1,738,888
Jul 23, 2026
225.50
226.50
222.98
223.50
223.45
548,924
Jul 22, 2026
223.00
227.00
219.00
224.00
223.95
4,546,850
Jul 21, 2026
223.00
223.00
218.00
220.50
220.46
1,743,774
Jul 20, 2026
218.00
220.50
216.50
218.00
217.96
1,530,371
Jul 17, 2026
217.50
220.00
217.48
219.00
218.96
1,083,242
Jul 16, 2026
216.50
221.50
215.50
219.00
218.96
4,586,802
Jul 15, 2026
223.00
223.00
214.50
218.00
217.96
834,264
Jul 14, 2026
212.00
219.00
211.00
218.00
217.96
384,123
Jul 13, 2026
211.00
218.00
210.50
216.50
216.46
339,463
Jul 10, 2026
212.50
215.50
211.00
214.50
214.46
412,930
Jul 9, 2026
210.50
215.00
207.00
214.00
213.96
320,409
Jul 8, 2026
211.00
211.00
203.00
208.00
207.96
791,667
Jul 7, 2026
208.00
215.93
208.00
210.50
210.46
637,741
Jul 6, 2026
209.00
213.00
205.50
212.50
212.46
595,561
Jul 3, 2026
212.50
216.50
210.00
212.00
211.96
362,731
Jul 2, 2026
208.00
212.50
206.00
211.00
210.96
745,871
Jul 1, 2026
207.00
214.50
207.00
213.00
212.96
394,792
Jun 30, 2026
217.50
217.50
211.00
213.00
212.96
410,819
Jun 29, 2026
217.50
218.00
212.50
213.00
212.96
392,593
Jun 26, 2026
218.00
220.00
215.50
217.00
216.96
470,045
Jun 25, 2026
224.00
224.00
218.00
219.00
218.96
392,052
Jun 24, 2026
216.00
222.50
215.00
221.00
220.95
488,177
Jun 23, 2026
219.50
224.00
215.00
221.50
221.45
4,618,194
Jun 22, 2026
228.00
228.00
223.00
227.50
227.45
408,215
Jun 19, 2026
229.00
229.00
225.50
225.50
225.45
732,510
Jun 18, 2026
226.50
228.50
224.50
228.00
227.95
735,022
Jun 17, 2026
228.00
229.50
225.00
227.50
227.45
355,117
Jun 16, 2026
226.00
230.00
226.00
228.00
227.95
1,291,301
Jun 15, 2026
229.00
235.00
228.00
229.00
228.95
2,521,276
Jun 12, 2026
226.50
230.00
224.50
227.00
226.95
860,539
Jun 11, 2026
218.00
225.50
218.00
223.50
223.45
488,433
Jun 10, 2026
227.50
227.50
220.00
222.00
221.95
620,021
Jun 9, 2026
220.00
225.50
220.00
221.00
220.95
581,369
Jun 8, 2026
225.00
225.50
217.00
223.00
222.95
1,292,016
Jun 5, 2026
228.50
230.50
224.50
225.50
225.45
979,880
Jun 4, 2026
232.00
232.00
227.00
229.00
228.95
4,370,091
Jun 3, 2026
228.50
231.00
226.50
228.00
227.95
465,223
Jun 2, 2026
222.00
229.50
222.00
229.50
229.45
332,853
Jun 1, 2026
235.00
235.00
224.00
224.50
224.45
431,624
May 29, 2026
220.50
232.00
220.50
230.00
229.95
991,432
May 28, 2026
225.00
228.50
222.50
226.00
225.95
1,589,979
May 27, 2026
225.00
234.00
223.00
229.00
228.95
1,647,686
May 26, 2026
225.00
228.50
223.50
224.50
224.45
3,809,546
May 22, 2026
220.50
225.50
219.75
222.50
222.45
3,025,208
May 21, 2026
217.00
222.00
217.00
219.50
219.46
522,679
May 20, 2026
218.00
221.50
215.00
218.50
218.46
700,302
May 19, 2026
225.50
225.50
215.50
217.00
216.96
319,748
May 18, 2026
219.00
221.50
212.00
219.00
218.96
1,058,013
May 15, 2026
217.00
220.50
214.00
215.50
215.46
751,842
May 14, 2026
224.00
224.00
220.00
221.00
220.95
3,687,143
May 13, 2026
216.00
222.00
215.00
219.00
218.96
2,117,063
May 12, 2026
220.00
222.00
215.50
216.00
215.96
493,854
May 11, 2026
231.50
231.50
220.00
223.50
223.45
484,128
May 8, 2026
224.50
229.00
224.00
227.00
226.95
289,643
May 7, 2026
227.00
232.00
226.00
226.50
226.45
857,954
May 6, 2026
217.50
232.00
217.50
227.50
227.45
1,079,984
May 5, 2026
216.00
220.00
214.50
218.50
218.46
1,207,160
May 1, 2026
217.50
219.00
215.50
217.00
216.96
927,425
Apr 30, 2026
211.50
219.00
211.00
218.50
218.46
629,097
Apr 29, 2026
209.00
215.50
209.00
213.50
213.46
830,910
Apr 28, 2026
218.50
218.50
212.00
214.50
214.46
625,852
Apr 27, 2026
220.50
220.50
214.45
214.50
214.46
483,982
Apr 24, 2026
213.50
217.50
211.50
214.50
214.46
1,177,895
Apr 23, 2026
226.50
226.50
214.50
215.00
214.96
1,973,448
Apr 22, 2026
214.50
224.00
214.50
219.00
218.96
392,397
Apr 21, 2026
221.50
223.00
219.50
219.50
219.46
344,105
Apr 20, 2026
222.00
222.50
219.00
219.00
218.96
417,352
Apr 17, 2026
219.50
224.00
216.00
223.50
223.45
610,897
Apr 16, 2026
214.50
219.50
213.00
217.50
217.46
862,474
Apr 15, 2026
215.00
217.00
212.50
215.00
214.96
674,891
Apr 14, 2026
212.50
217.00
209.00
215.00
214.96
869,433
Apr 13, 2026
211.50
213.73
208.56
209.50
209.46
382,604
Apr 10, 2026
214.00
217.00
205.50
213.50
213.46
508,677
Apr 9, 2026
6.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
217.00
217.00
208.50
210.00
209.96
335,050
Apr 8, 2026
203.00
222.50
203.00
218.50
218.39
1,134,386
Apr 7, 2026
205.50
207.50
201.00
203.00
202.90
1,375,113
Apr 2, 2026
204.50
208.00
202.00
204.50
204.39
1,518,164
Apr 1, 2026
200.00
208.50
200.00
207.00
206.89
1,020,799
Mar 31, 2026
200.50
203.00
197.80
201.00
200.90
1,139,848
Mar 30, 2026
198.80
198.80
195.00
197.20
197.10
1,702,380
Mar 27, 2026
199.60
201.00
197.00
200.00
199.90
1,074,705
Mar 26, 2026
199.60
200.50
196.00
199.00
198.90
1,003,889
Mar 25, 2026
187.20
199.40
187.20
199.20
199.10
723,875
Mar 24, 2026
193.00
194.40
187.00
192.80
192.70
548,028
Mar 23, 2026
184.20
194.40
179.80
191.80
191.70
1,208,917
Mar 20, 2026
196.40
197.68
187.40
187.40
187.30
1,365,423
Mar 19, 2026
198.20
203.00
193.40
193.40
193.30
1,068,095
Mar 18, 2026
204.50
206.00
200.50
203.50
203.40
1,274,551
Mar 17, 2026
198.00
204.00
197.20
201.50
201.40
1,030,559
Mar 16, 2026
203.50
204.50
200.73
201.00
200.90
956,658
Mar 13, 2026
207.00
208.00
202.50
203.50
203.40
906,770
Mar 12, 2026
215.50
215.50
207.00
208.50
208.39
718,433
Mar 11, 2026
209.00
213.50
207.50
210.00
209.89
307,261
Mar 10, 2026
205.50
212.50
202.50
209.00
208.89
509,402
Mar 9, 2026
205.00
205.00
199.00
200.50
200.40
1,252,125
Mar 6, 2026
212.50
212.50
206.00
209.00
208.89
466,695
Mar 5, 2026
208.00
213.50
206.50
209.00
208.89
494,098
Mar 4, 2026
198.00
210.00
198.00
209.00
208.89
1,252,707
Mar 3, 2026
230.00
231.50
198.80
201.50
201.40
2,993,146
Mar 2, 2026
237.00
237.00
232.25
233.50
233.38
3,130,469
Feb 27, 2026
250.50
251.50
238.50
241.50
241.38
3,165,650
Feb 26, 2026
245.00
245.00
242.00
243.00
242.87
972,644
Feb 25, 2026
242.00
245.50
239.00
243.50
243.37
6,436,232
Feb 24, 2026
241.00
244.50
238.50
240.00
239.88
3,375,091
Feb 23, 2026
236.00
244.00
235.44
239.50
239.38
365,278
Feb 20, 2026
237.50
240.50
234.00
238.50
238.38
1,829,031
Feb 19, 2026
239.00
239.00
233.75
235.50
235.38
1,062,399
Feb 18, 2026
234.50
241.00
234.50
238.00
237.88
657,124
Feb 17, 2026
240.00
240.00
234.50
239.50
239.38
1,434,235
Feb 16, 2026
241.50
244.00
237.50
238.00
237.88
750,691
Feb 13, 2026
240.00
242.00
235.55
240.00
239.88
388,810
Feb 12, 2026
245.00
245.50
240.50
241.00
240.88
404,315
Feb 11, 2026
242.00
244.50
237.50
242.50
242.38
412,215
Feb 10, 2026
239.50
242.50
236.15
241.00
240.88
311,924
Feb 9, 2026
243.00
243.00
236.68
239.50
239.38
470,025
Feb 6, 2026
239.50
239.50
229.50
236.50
236.38
250,182
Feb 5, 2026
240.00
240.00
232.00
234.00
233.88
528,280
Feb 4, 2026
230.00
237.00
229.00
236.00
235.88
1,386,643
Feb 3, 2026
225.50
230.50
225.50
230.00
229.88
260,510
Feb 2, 2026
234.50
234.50
225.50
229.50
229.38
266,432
Jan 30, 2026
230.00
231.50
228.00
229.00
228.88
836,124
Jan 29, 2026
232.00
234.00
229.00
230.00
229.88
404,806
Jan 28, 2026
237.50
237.50
230.50
230.50
230.38
714,821
Jan 27, 2026
241.00
241.00
231.36
232.50
232.38
756,285
Jan 26, 2026
238.50
240.00
234.50
236.00
235.88
263,577
Jan 23, 2026
244.00
244.00
231.78
238.00
237.88
670,791
Jan 22, 2026
236.50
241.00
233.00
239.50
239.38
1,006,095
Jan 21, 2026
233.00
234.50
225.50
232.00
231.88
1,868,039
Jan 20, 2026
227.50
230.50
224.00
226.50
226.38
409,990
Jan 19, 2026
236.50
236.50
226.00
229.00
228.88
309,702
Jan 16, 2026
239.50
239.50
231.14
236.50
236.38
552,314
Jan 15, 2026
234.50
237.00
229.00
237.00
236.88
460,788
Jan 14, 2026
231.50
231.50
227.00
230.50
230.38
525,678
Jan 13, 2026
235.00
235.00
224.00
228.50
228.38
371,183
Jan 12, 2026
234.50
234.50
227.50
229.50
229.38
168,616
Jan 9, 2026
227.00
232.00
224.65
231.00
230.88
551,589
Jan 8, 2026
225.00
230.00
223.50
229.50
229.38
637,422
Jan 7, 2026
222.50
229.00
222.50
225.00
224.88
358,983
Jan 6, 2026
220.50
224.50
218.50
223.50
223.38
1,300,637
Jan 5, 2026
223.00
229.00
216.50
222.50
222.39
475,689
Jan 2, 2026
222.50
222.50
216.00
222.00
221.89
290,918
Dec 31, 2025
225.50
225.50
217.50
218.00
217.89
114,233
Dec 30, 2025
217.00
220.50
217.00
219.50
219.39
314,140
Dec 29, 2025
220.00
220.00
215.50
217.50
217.39
369,694
Dec 24, 2025
213.00
218.50
213.00
216.50
216.39
135,321
Dec 23, 2025
217.50
217.50
212.50
213.50
213.39
403,480
Dec 22, 2025
212.00
215.00
211.50
214.00
213.89
273,405
Dec 19, 2025
215.50
218.00
212.00
213.00
212.89
592,678
Dec 18, 2025
212.50
216.00
211.50
214.50
214.39
357,388
Dec 17, 2025
208.50
214.50
208.50
212.50
212.39
446,168
Dec 16, 2025
212.50
214.00
211.00
212.00
211.89
416,409
Dec 15, 2025
212.00
213.50
207.50
211.00
210.89
358,041
Dec 12, 2025
207.50
215.00
206.00
212.00
211.89
551,610
Dec 11, 2025
202.50
206.50
202.50
206.50
206.39
415,752
Dec 10, 2025
209.50
209.50
202.00
203.50
203.40
544,254
Dec 9, 2025
206.50
209.50
204.00
204.50
204.39
512,887
Dec 8, 2025
208.50
212.50
205.50
207.00
206.89
590,571
Dec 5, 2025
209.00
215.50
209.00
210.50
210.39
494,278
Dec 4, 2025
205.00
210.00
203.10
208.00
207.89
847,634
Dec 3, 2025
201.00
206.50
201.00
206.50
206.39
565,400
Dec 2, 2025
203.00
205.50
201.00
201.00
200.90
406,710
Dec 1, 2025
202.00
205.50
200.00
203.00
202.90
624,207
Nov 28, 2025
199.20
204.00
198.00
202.50
202.40
610,719
Nov 27, 2025
196.80
198.80
193.80
198.40
198.30
295,316
Nov 26, 2025
191.20
195.60
191.20
194.00
193.90
354,910
Nov 25, 2025
191.20
194.40
183.60
193.20
193.10
1,193,929
Nov 24, 2025
193.20
196.80
193.20
195.20
195.10
596,053
Nov 21, 2025
190.00
194.20
190.00
193.40
193.30
472,075
Nov 20, 2025
196.00
197.20
193.40
194.20
194.10
475,269
Nov 19, 2025
193.80
195.90
192.20
194.20
194.10
5,726,846
Nov 18, 2025
192.20
199.00
190.64
193.40
193.30
494,343
Nov 17, 2025
195.20
200.50
195.00
195.80
195.70
417,694
Nov 14, 2025
207.50
207.50
195.40
199.00
198.90
785,064
Nov 13, 2025
202.00
205.50
202.00
202.00
201.90
423,768
Nov 12, 2025
203.00
207.00
203.00
204.50
204.39
475,751
Nov 11, 2025
200.00
206.00
200.00
205.50
205.39
496,713
Nov 10, 2025
204.00
204.50
201.00
202.00
201.90
665,910
Nov 7, 2025
204.50
204.50
199.20
200.50
200.40
2,316,672
Nov 6, 2025
203.50
207.00
201.00
202.50
202.40
735,903
Nov 5, 2025
200.00
205.50
199.00
204.00
203.89
491,515
Nov 4, 2025
203.50
205.00
198.00
201.50
201.40
1,202,357
Nov 3, 2025
203.00
206.00
201.50
204.50
204.39
782,461
Oct 31, 2025
210.50
211.00
203.50
204.00
203.89
1,426,193
Oct 30, 2025
212.50
212.50
205.00
210.00
209.89
1,090,278
