225.50p+1.50 (+0.67%)04 Aug 2025, 15:33
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Morgan Advanced Materials PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Aug 1, 2025225.50p232.00p222.50p224.00p932,356
Jul 31, 2025233.00p238.50p228.80p232.00p409,478
Jul 30, 2025227.50p230.00p225.50p228.50p291,683
Jul 29, 2025226.00p228.00p224.50p225.50p245,432
Jul 28, 2025230.50p231.50p225.50p226.00p347,813
Jul 25, 2025230.00p231.50p227.50p229.00p351,926
Jul 24, 2025230.50p235.50p229.00p230.50p929,000
Jul 23, 2025229.50p232.50p229.00p229.50p451,706
Jul 22, 2025228.00p238.00p226.50p228.50p330,699
Jul 21, 2025231.00p234.50p229.50p232.50p220,868
Jul 18, 2025224.50p231.50p222.50p229.50p328,675
Jul 17, 2025225.00p227.50p223.00p226.50p1,178,770
Jul 16, 2025225.50p232.00p224.50p225.00p522,563
Jul 15, 2025225.50p233.14p225.50p230.00p548,496
Jul 14, 2025228.00p231.50p226.00p230.50p483,391
Jul 11, 2025234.00p234.00p225.50p228.50p312,817
Jul 10, 2025219.00p231.00p219.00p231.00p547,208
Jul 9, 2025226.00p226.00p218.50p218.50p470,936
Jul 8, 2025216.00p225.50p216.00p224.00p610,542
Jul 7, 2025224.00p227.00p219.00p221.50p288,015
Jul 4, 2025226.00p226.00p222.50p224.50p323,976
Jul 3, 2025226.00p226.00p223.00p225.00p584,734
Jul 2, 2025221.50p225.00p218.00p220.50p424,044
Jul 1, 2025220.00p223.50p216.50p221.00p624,684
Jun 30, 2025218.50p223.50p218.50p220.00p601,952
Jun 27, 2025223.50p225.50p219.50p221.50p394,826
Jun 26, 2025216.50p219.50p210.50p218.50p578,077
Jun 25, 2025208.00p217.00p208.00p211.00p651,206
Jun 24, 2025207.50p214.00p202.50p214.00p371,204
Jun 23, 2025204.50p209.00p204.00p204.50p250,775
Jun 20, 2025215.50p215.50p207.50p207.50p1,021,164
Jun 19, 2025205.50p213.00p205.50p209.50p352,075
Jun 18, 2025217.00p217.00p208.00p209.50p529,467
Jun 17, 2025218.50p218.50p211.00p212.00p537,996
Jun 16, 2025212.50p216.50p212.50p213.50p284,594
Jun 13, 2025214.50p216.00p212.00p212.50p199,750
Jun 12, 2025219.00p219.00p214.50p216.00p575,103
Jun 11, 2025214.00p220.50p214.00p217.50p284,908
Jun 10, 2025219.00p220.00p216.85p218.50p534,707
Jun 9, 2025214.50p219.50p214.50p219.50p513,065
Jun 6, 2025209.00p217.50p209.00p214.00p381,516
Jun 5, 2025211.00p216.50p211.00p214.50p405,333
Jun 4, 2025218.00p218.00p214.29p215.00p432,247
Jun 3, 2025207.50p215.00p207.50p215.00p581,939
Jun 2, 2025210.00p214.00p209.50p211.50p1,165,634
May 30, 2025211.50p215.00p210.50p212.00p784,532
May 29, 2025217.00p219.50p211.38p212.00p554,120
May 28, 2025222.50p222.50p214.00p216.00p465,282
May 27, 2025214.00p219.50p210.50p216.50p1,576,516
May 23, 2025216.50p221.25p202.00p210.00p1,067,444
Showing 1 to 50 of 252