1. Share Prices

  2. Morgan Advanced Materials PLC (MGAM)

212.50p-2.50 (-1.16%)09 Sep 2025, 16:36
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

 
     
Download
DateOpenHighLowCloseVolume
Sep 8, 2025217.00p220.50p213.30p215.00p571,739
Sep 5, 2025208.00p217.50p205.68p216.50p1,252,938
Sep 4, 2025207.50p210.00p205.00p206.00p472,337
Sep 3, 2025197.60p209.50p197.60p207.00p699,170
Sep 2, 2025203.00p208.50p198.00p198.00p500,396
Sep 1, 2025210.50p213.00p206.50p207.00p438,747
Aug 29, 2025211.00p215.00p210.50p211.00p378,911
Aug 28, 2025215.00p215.50p212.50p213.50p375,393
Aug 27, 2025212.50p214.00p210.00p212.00p359,326
Aug 26, 2025211.00p217.50p211.00p212.50p1,416,377
Aug 22, 2025206.50p217.50p206.50p214.50p527,829
Aug 21, 2025208.50p208.50p203.50p207.00p495,100
Aug 20, 2025205.00p206.00p201.50p205.50p354,363
Aug 19, 2025205.50p206.50p201.00p205.50p242,196
Aug 18, 2025204.50p206.50p199.60p202.00p499,301
Aug 15, 2025202.00p208.00p202.00p203.50p482,909
Aug 14, 2025202.00p208.00p202.00p205.00p824,895
Aug 13, 2025202.50p207.50p201.00p206.00p907,134
Aug 12, 2025197.60p201.50p197.40p201.50p353,219
Aug 11, 2025202.00p202.00p197.40p197.60p540,957
Aug 8, 2025194.00p200.00p194.00p198.60p755,342
Aug 7, 2025169.60p210.25p167.00p196.00p2,360,538
Aug 6, 2025228.50p229.50p225.00p225.50p298,182
Aug 5, 2025226.50p229.50p224.00p227.00p495,192
Aug 4, 2025221.50p225.50p220.00p225.50p411,512
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
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76