Morgan Advanced Materials (MGAM) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Morgan Advanced Materials

Date Open High Low Close* Volume
11/09/2025 212.50p 212.50p 211.50p 214.50p 473881
10/09/2025 212.50p 214.50p 210.50p 211.50p 343516
09/09/2025 215.00p 220.00p 211.00p 212.50p 716889
08/09/2025 217.00p 220.50p 213.30p 215.00p 571740
05/09/2025 208.00p 217.50p 205.68p 216.50p 1252912
04/09/2025 207.50p 210.00p 205.00p 206.00p 472334
03/09/2025 197.60p 209.50p 197.60p 207.00p 699170
02/09/2025 203.00p 208.50p 199.60p 198.00p 500402
01/09/2025 210.50p 213.00p 206.50p 207.00p 438748
29/08/2025 211.00p 215.00p 210.50p 211.00p 378907
28/08/2025 215.00p 215.50p 212.50p 213.50p 375395
27/08/2025 212.50p 214.00p 210.00p 212.00p 352183
26/08/2025 211.00p 217.50p 211.00p 212.50p 1416380
22/08/2025 206.50p 217.50p 206.50p 214.50p 527830
21/08/2025 208.50p 208.50p 203.50p 207.00p 495098
20/08/2025 205.00p 206.00p 201.50p 205.50p 354362
19/08/2025 205.50p 206.50p 201.00p 205.50p 242193
18/08/2025 204.50p 206.50p 199.60p 202.00p 499304
15/08/2025 202.00p 208.00p 202.00p 203.50p 482909
14/08/2025 202.00p 208.00p 202.00p 205.00p 824896
13/08/2025 202.50p 207.50p 201.00p 206.00p 907138
12/08/2025 197.60p 201.50p 197.40p 201.50p 353223
11/08/2025 202.00p 202.00p 197.40p 197.60p 540966
08/08/2025 194.00p 200.00p 194.00p 198.60p 755350
07/08/2025 169.60p 210.25p 167.00p 196.00p 2360547
06/08/2025 228.50p 229.50p 225.00p 225.50p 298183
05/08/2025 226.50p 229.50p 224.00p 227.00p 495193
04/08/2025 221.50p 225.50p 220.00p 225.50p 411513
01/08/2025 225.50p 232.00p 222.50p 224.00p 932353
31/07/2025 233.00p 238.50p 228.80p 232.00p 409480
30/07/2025 227.50p 230.00p 225.50p 228.50p 291685
29/07/2025 226.00p 228.00p 224.50p 225.50p 245438
28/07/2025 230.50p 231.50p 225.50p 226.00p 347824
25/07/2025 230.00p 231.50p 227.50p 229.00p 351928
24/07/2025 230.50p 235.50p 229.00p 230.50p 929003
23/07/2025 229.50p 232.50p 229.00p 229.50p 451709
22/07/2025 228.00p 238.00p 226.50p 228.50p 330702
21/07/2025 231.50p 234.50p 229.50p 232.50p 220868
18/07/2025 224.50p 231.50p 222.50p 229.50p 328632
17/07/2025 225.00p 227.50p 223.00p 226.50p 1178776
16/07/2025 225.50p 232.00p 224.50p 225.00p 522561
15/07/2025 225.50p 233.14p 225.50p 230.00p 548496
14/07/2025 228.00p 231.50p 226.00p 230.50p 483396
11/07/2025 234.00p 234.00p 225.50p 228.50p 312819
10/07/2025 219.00p 231.00p 219.00p 231.00p 547214
09/07/2025 226.00p 226.00p 218.50p 218.50p 470936
08/07/2025 216.00p 225.50p 216.00p 224.00p 610543
07/07/2025 224.00p 227.00p 219.00p 221.50p 288017
04/07/2025 226.00p 226.00p 222.50p 224.50p 323977
03/07/2025 226.00p 226.00p 223.00p 225.00p 584733
02/07/2025 221.50p 225.00p 218.00p 220.50p 424045
01/07/2025 220.00p 223.50p 216.50p 221.00p 624686
30/06/2025 218.50p 223.50p 218.50p 220.00p 591400
27/06/2025 223.50p 225.50p 219.50p 221.50p 394829
26/06/2025 216.50p 219.50p 210.50p 218.50p 578075
25/06/2025 208.00p 217.00p 208.00p 211.00p 651206
24/06/2025 207.50p 214.00p 202.50p 214.00p 371206
23/06/2025 204.50p 209.00p 204.00p 204.50p 250776
20/06/2025 215.50p 215.50p 207.50p 207.50p 1021165
19/06/2025 205.50p 213.00p 205.50p 209.50p 352076
18/06/2025 217.00p 217.00p 208.00p 209.50p 529468
17/06/2025 218.50p 218.50p 211.00p 212.00p 537994
16/06/2025 212.50p 216.50p 212.50p 213.50p 284591
13/06/2025 214.50p 216.00p 212.00p 212.50p 199751
12/06/2025 219.00p 219.00p 214.50p 216.00p 575104
11/06/2025 214.00p 220.50p 214.00p 217.50p 284913
10/06/2025 219.00p 220.00p 216.85p 218.50p 533100
09/06/2025 214.50p 219.50p 214.50p 219.50p 513066
06/06/2025 209.00p 217.50p 209.00p 214.00p 381520
05/06/2025 211.00p 216.50p 211.00p 214.50p 405336
04/06/2025 218.00p 218.00p 214.29p 215.00p 432248
03/06/2025 207.50p 215.00p 207.50p 215.00p 581941
02/06/2025 210.00p 214.00p 209.50p 211.50p 1165638
30/05/2025 211.50p 215.00p 210.50p 212.00p 784534
29/05/2025 217.00p 219.50p 211.37p 212.00p 554124
28/05/2025 222.50p 222.50p 214.00p 216.00p 465284
27/05/2025 214.00p 219.50p 210.50p 216.50p 1576513
23/05/2025 216.50p 221.25p 202.00p 210.00p 1067441
22/05/2025 204.50p 213.50p 204.50p 212.50p 989721
21/05/2025 220.50p 220.50p 208.50p 211.00p 1457740
20/05/2025 216.00p 222.50p 210.00p 220.00p 718057
19/05/2025 209.50p 212.50p 206.50p 211.50p 1079375
16/05/2025 218.00p 218.00p 209.50p 211.00p 248761
15/05/2025 217.00p 221.00p 212.00p 215.00p 623137
14/05/2025 220.50p 220.50p 214.50p 218.50p 462816
13/05/2025 207.50p 217.50p 207.50p 217.00p 559185
12/05/2025 207.00p 214.69p 205.00p 210.50p 368849
09/05/2025 204.00p 205.00p 200.50p 204.00p 430654
08/05/2025 193.00p 202.50p 193.00p 199.80p 1586269
07/05/2025 193.00p 198.80p 192.80p 195.40p 1743089
06/05/2025 201.50p 203.50p 194.60p 197.60p 571264
02/05/2025 199.40p 199.80p 190.60p 197.00p 1259854
01/05/2025 192.20p 196.80p 191.40p 194.00p 262161
30/04/2025 199.00p 199.00p 194.40p 196.80p 570129
29/04/2025 193.60p 197.60p 192.79p 195.80p 420878
28/04/2025 191.20p 196.00p 190.00p 194.40p 378563
25/04/2025 188.00p 192.20p 185.60p 191.60p 490705
24/04/2025 183.60p 187.80p 182.00p 187.60p 237208
23/04/2025 184.20p 189.60p 183.40p 185.20p 347062
22/04/2025 182.20p 185.00p 177.20p 182.00p 566465
17/04/2025 182.20p 185.60p 181.40p 183.40p 506481
16/04/2025 185.60p 187.23p 183.40p 183.40p 627733
15/04/2025 186.40p 188.80p 184.60p 186.60p 619106
14/04/2025 185.00p 186.00p 181.60p 185.00p 602790
11/04/2025 181.60p 183.00p 177.60p 180.60p 992615
10/04/2025 186.20p 191.80p 181.20p 181.80p 692068
09/04/2025 191.20p 191.20p 180.00p 183.00p 872411
08/04/2025 176.60p 188.20p 176.40p 186.40p 1166989
07/04/2025 175.00p 187.40p 171.20p 177.40p 2574073
04/04/2025 187.80p 192.23p 174.40p 182.20p 1770216
03/04/2025 196.00p 198.20p 190.95p 191.20p 785359
02/04/2025 201.00p 203.50p 198.00p 198.80p 849869
01/04/2025 202.50p 206.50p 202.50p 203.50p 1262629
31/03/2025 208.50p 210.50p 202.81p 203.50p 1965612
28/03/2025 216.00p 216.00p 208.89p 210.00p 1985580
27/03/2025 205.00p 211.73p 205.00p 211.00p 646758
26/03/2025 204.50p 212.00p 203.78p 212.00p 1024554
25/03/2025 203.00p 207.00p 202.00p 204.50p 1937381
24/03/2025 202.00p 208.00p 202.00p 203.00p 735155
21/03/2025 208.00p 210.50p 204.50p 205.50p 1391422
20/03/2025 220.00p 220.00p 210.50p 210.50p 685278
19/03/2025 210.00p 216.00p 210.00p 212.50p 462657
18/03/2025 218.00p 220.00p 214.00p 214.50p 890993
17/03/2025 216.00p 217.50p 214.50p 217.50p 564712
14/03/2025 214.50p 218.50p 213.94p 214.50p 377774
13/03/2025 218.00p 218.00p 213.00p 214.50p 758630
12/03/2025 212.50p 218.00p 211.79p 213.00p 496863
11/03/2025 211.00p 217.50p 211.00p 211.50p 469096
10/03/2025 212.00p 218.00p 212.00p 214.50p 729285
07/03/2025 212.50p 217.50p 212.00p 217.50p 540025
06/03/2025 207.50p 218.50p 207.50p 215.50p 461123
05/03/2025 218.00p 220.00p 209.00p 212.50p 2288590
04/03/2025 211.50p 219.00p 211.00p 215.00p 2097804
03/03/2025 215.50p 220.00p 210.50p 214.00p 2934604
28/02/2025 245.00p 246.00p 198.00p 214.50p 8570159
27/02/2025 267.50p 267.50p 254.50p 256.00p 544081
26/02/2025 261.00p 265.00p 260.50p 263.00p 947443
25/02/2025 266.00p 266.00p 259.50p 259.50p 759121
24/02/2025 263.00p 270.00p 261.00p 263.00p 394799
21/02/2025 270.50p 272.50p 267.50p 267.50p 809651
20/02/2025 270.00p 273.00p 265.50p 268.00p 505666
19/02/2025 276.50p 276.50p 269.50p 269.50p 303605
18/02/2025 277.50p 277.50p 270.00p 274.00p 296954
17/02/2025 279.00p 279.00p 270.50p 272.50p 1139116
14/02/2025 272.00p 274.00p 268.00p 272.00p 749033
13/02/2025 270.00p 273.50p 267.50p 269.50p 1525176
12/02/2025 272.50p 277.00p 270.00p 271.00p 287611
11/02/2025 279.00p 279.00p 270.00p 272.50p 216124
10/02/2025 261.50p 273.50p 260.50p 271.50p 529368
07/02/2025 260.00p 270.50p 259.50p 261.50p 1931318
06/02/2025 258.00p 268.00p 258.00p 265.50p 490221
05/02/2025 272.00p 272.00p 260.50p 262.50p 662361
04/02/2025 262.00p 268.00p 261.50p 267.50p 329293
03/02/2025 281.50p 281.50p 262.24p 265.00p 580961
31/01/2025 272.50p 274.50p 266.50p 274.00p 504215
30/01/2025 266.50p 273.00p 263.50p 272.00p 343522
29/01/2025 262.50p 271.00p 262.50p 266.00p 443734
28/01/2025 268.50p 269.50p 262.50p 267.00p 507095
27/01/2025 272.00p 272.00p 263.00p 263.50p 486176
24/01/2025 266.50p 270.00p 261.19p 267.00p 734869
23/01/2025 259.00p 267.00p 257.50p 266.00p 1621889
22/01/2025 260.00p 262.50p 256.50p 256.50p 1480117
21/01/2025 255.50p 262.00p 255.50p 259.00p 527013
20/01/2025 266.50p 269.00p 259.50p 259.50p 1900569
17/01/2025 265.50p 269.00p 256.34p 267.00p 888916
16/01/2025 264.50p 265.00p 259.50p 264.00p 450996
15/01/2025 254.00p 259.03p 253.83p 258.00p 520393
14/01/2025 255.00p 255.00p 250.50p 250.50p 688265
13/01/2025 250.50p 255.00p 250.00p 250.50p 782083
10/01/2025 269.00p 269.94p 253.50p 253.50p 1585952
09/01/2025 261.50p 269.50p 261.50p 269.00p 1462060
08/01/2025 275.00p 275.00p 265.50p 266.00p 1053463
07/01/2025 275.00p 275.00p 266.50p 271.00p 1223484
06/01/2025 277.50p 277.50p 271.50p 273.00p 360582
03/01/2025 267.00p 272.00p 267.00p 272.00p 384996
02/01/2025 279.00p 279.00p 270.00p 271.50p 318378
31/12/2024 268.00p 276.00p 268.00p 272.00p 159408
30/12/2024 264.50p 271.00p 264.50p 270.00p 963057
27/12/2024 263.50p 271.50p 263.50p 270.00p 294331
24/12/2024 271.00p 271.00p 266.00p 268.00p 149784
23/12/2024 266.50p 268.00p 264.00p 266.00p 964885
20/12/2024 264.50p 268.50p 264.50p 266.50p 1398657
19/12/2024 266.50p 270.00p 265.50p 267.50p 1420931
18/12/2024 264.00p 271.50p 264.00p 270.00p 985559
17/12/2024 267.00p 272.00p 265.00p 268.50p 901047
16/12/2024 275.00p 275.00p 268.79p 270.00p 582994
13/12/2024 268.50p 275.00p 266.50p 271.00p 640665
12/12/2024 263.50p 270.50p 263.50p 270.00p 1059102
11/12/2024 262.50p 270.50p 262.50p 269.00p 279735
10/12/2024 269.00p 274.00p 266.00p 268.00p 445714
09/12/2024 269.00p 272.00p 265.50p 269.00p 740593
06/12/2024 264.50p 270.00p 264.50p 266.00p 317497
05/12/2024 260.50p 269.52p 260.50p 269.50p 1477016
04/12/2024 270.50p 270.50p 263.50p 266.50p 1464504
03/12/2024 262.00p 266.50p 258.50p 265.00p 563814
02/12/2024 265.50p 267.00p 261.00p 262.00p 1855603
29/11/2024 263.00p 265.50p 262.50p 265.50p 2466938
28/11/2024 260.00p 263.50p 258.00p 263.50p 293942
27/11/2024 257.00p 261.50p 257.00p 259.00p 1192340
26/11/2024 263.50p 264.00p 259.00p 259.00p 1166963

*Close Price adjusted for both dividends and splits