- Share Prices
Morgan Advanced Materials PLC (MGAM)
225.50p+1.50 (+0.67%)04 Aug 2025, 15:33
Morgan Advanced Materials PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Aug 1, 2025 | 225.50p | 232.00p | 222.50p | 224.00p | 932,356 |
Jul 31, 2025 | 233.00p | 238.50p | 228.80p | 232.00p | 409,478 |
Jul 30, 2025 | 227.50p | 230.00p | 225.50p | 228.50p | 291,683 |
Jul 29, 2025 | 226.00p | 228.00p | 224.50p | 225.50p | 245,432 |
Jul 28, 2025 | 230.50p | 231.50p | 225.50p | 226.00p | 347,813 |
Jul 25, 2025 | 230.00p | 231.50p | 227.50p | 229.00p | 351,926 |
Jul 24, 2025 | 230.50p | 235.50p | 229.00p | 230.50p | 929,000 |
Jul 23, 2025 | 229.50p | 232.50p | 229.00p | 229.50p | 451,706 |
Jul 22, 2025 | 228.00p | 238.00p | 226.50p | 228.50p | 330,699 |
Jul 21, 2025 | 231.00p | 234.50p | 229.50p | 232.50p | 220,868 |
Jul 18, 2025 | 224.50p | 231.50p | 222.50p | 229.50p | 328,675 |
Jul 17, 2025 | 225.00p | 227.50p | 223.00p | 226.50p | 1,178,770 |
Jul 16, 2025 | 225.50p | 232.00p | 224.50p | 225.00p | 522,563 |
Jul 15, 2025 | 225.50p | 233.14p | 225.50p | 230.00p | 548,496 |
Jul 14, 2025 | 228.00p | 231.50p | 226.00p | 230.50p | 483,391 |
Jul 11, 2025 | 234.00p | 234.00p | 225.50p | 228.50p | 312,817 |
Jul 10, 2025 | 219.00p | 231.00p | 219.00p | 231.00p | 547,208 |
Jul 9, 2025 | 226.00p | 226.00p | 218.50p | 218.50p | 470,936 |
Jul 8, 2025 | 216.00p | 225.50p | 216.00p | 224.00p | 610,542 |
Jul 7, 2025 | 224.00p | 227.00p | 219.00p | 221.50p | 288,015 |
Jul 4, 2025 | 226.00p | 226.00p | 222.50p | 224.50p | 323,976 |
Jul 3, 2025 | 226.00p | 226.00p | 223.00p | 225.00p | 584,734 |
Jul 2, 2025 | 221.50p | 225.00p | 218.00p | 220.50p | 424,044 |
Jul 1, 2025 | 220.00p | 223.50p | 216.50p | 221.00p | 624,684 |
Jun 30, 2025 | 218.50p | 223.50p | 218.50p | 220.00p | 601,952 |
Jun 27, 2025 | 223.50p | 225.50p | 219.50p | 221.50p | 394,826 |
Jun 26, 2025 | 216.50p | 219.50p | 210.50p | 218.50p | 578,077 |
Jun 25, 2025 | 208.00p | 217.00p | 208.00p | 211.00p | 651,206 |
Jun 24, 2025 | 207.50p | 214.00p | 202.50p | 214.00p | 371,204 |
Jun 23, 2025 | 204.50p | 209.00p | 204.00p | 204.50p | 250,775 |
Jun 20, 2025 | 215.50p | 215.50p | 207.50p | 207.50p | 1,021,164 |
Jun 19, 2025 | 205.50p | 213.00p | 205.50p | 209.50p | 352,075 |
Jun 18, 2025 | 217.00p | 217.00p | 208.00p | 209.50p | 529,467 |
Jun 17, 2025 | 218.50p | 218.50p | 211.00p | 212.00p | 537,996 |
Jun 16, 2025 | 212.50p | 216.50p | 212.50p | 213.50p | 284,594 |
Jun 13, 2025 | 214.50p | 216.00p | 212.00p | 212.50p | 199,750 |
Jun 12, 2025 | 219.00p | 219.00p | 214.50p | 216.00p | 575,103 |
Jun 11, 2025 | 214.00p | 220.50p | 214.00p | 217.50p | 284,908 |
Jun 10, 2025 | 219.00p | 220.00p | 216.85p | 218.50p | 534,707 |
Jun 9, 2025 | 214.50p | 219.50p | 214.50p | 219.50p | 513,065 |
Jun 6, 2025 | 209.00p | 217.50p | 209.00p | 214.00p | 381,516 |
Jun 5, 2025 | 211.00p | 216.50p | 211.00p | 214.50p | 405,333 |
Jun 4, 2025 | 218.00p | 218.00p | 214.29p | 215.00p | 432,247 |
Jun 3, 2025 | 207.50p | 215.00p | 207.50p | 215.00p | 581,939 |
Jun 2, 2025 | 210.00p | 214.00p | 209.50p | 211.50p | 1,165,634 |
May 30, 2025 | 211.50p | 215.00p | 210.50p | 212.00p | 784,532 |
May 29, 2025 | 217.00p | 219.50p | 211.38p | 212.00p | 554,120 |
May 28, 2025 | 222.50p | 222.50p | 214.00p | 216.00p | 465,282 |
May 27, 2025 | 214.00p | 219.50p | 210.50p | 216.50p | 1,576,516 |
May 23, 2025 | 216.50p | 221.25p | 202.00p | 210.00p | 1,067,444 |