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
05/12/2025 209.00p 215.50p 209.00p 210.50p 494280
04/12/2025 205.00p 210.00p 203.10p 208.00p 847638
03/12/2025 201.00p 206.50p 201.00p 206.50p 565403
02/12/2025 203.00p 205.50p 201.00p 201.00p 406712
01/12/2025 202.00p 205.50p 200.00p 203.00p 624201
28/11/2025 199.20p 204.00p 198.00p 202.50p 610721
27/11/2025 196.80p 198.80p 193.80p 198.40p 295324
26/11/2025 191.20p 195.60p 191.20p 194.00p 354917
25/11/2025 191.20p 194.40p 183.60p 193.20p 1193937
24/11/2025 193.20p 196.80p 193.20p 195.20p 596063
21/11/2025 190.00p 194.20p 190.00p 193.40p 472081
20/11/2025 196.00p 197.20p 193.40p 194.20p 475280
19/11/2025 193.80p 195.90p 192.20p 194.20p 5726849
18/11/2025 192.20p 199.00p 190.64p 193.40p 494351
17/11/2025 195.20p 200.50p 195.00p 195.80p 417697
14/11/2025 207.50p 207.50p 195.40p 199.00p 785067
13/11/2025 202.00p 205.50p 202.00p 202.00p 423771
12/11/2025 203.00p 207.00p 203.00p 204.50p 475751
11/11/2025 200.00p 206.00p 200.00p 205.50p 496714
10/11/2025 204.00p 204.50p 201.00p 202.00p 665912
07/11/2025 204.50p 204.50p 199.20p 200.50p 2316674
06/11/2025 203.50p 207.00p 201.00p 202.50p 735900
05/11/2025 200.00p 205.50p 199.00p 204.00p 491518
04/11/2025 203.50p 205.00p 198.00p 201.50p 1202359
03/11/2025 203.00p 206.00p 201.50p 204.50p 782462
31/10/2025 210.50p 211.00p 203.50p 204.00p 1426188
30/10/2025 212.50p 212.50p 205.00p 210.00p 1090277
29/10/2025 210.50p 211.00p 207.50p 208.50p 657342
28/10/2025 206.50p 210.50p 206.50p 209.00p 617080
27/10/2025 207.00p 213.00p 207.00p 209.00p 527189
24/10/2025 208.50p 209.50p 204.50p 208.00p 918537
23/10/2025 207.00p 209.00p 200.25p 204.00p 1060877
22/10/2025 201.00p 209.00p 199.00p 207.00p 1306456
21/10/2025 202.50p 202.50p 196.40p 197.80p 554726
20/10/2025 201.50p 201.50p 195.60p 197.80p 380964
17/10/2025 194.00p 199.00p 191.00p 198.80p 438852
16/10/2025 197.80p 200.00p 192.60p 196.20p 733879
15/10/2025 204.00p 209.18p 198.40p 198.40p 469153
14/10/2025 190.00p 206.65p 188.40p 204.00p 1105027
13/10/2025 215.00p 220.00p 215.00p 218.50p 253395
10/10/2025 221.00p 226.00p 216.50p 217.50p 249364
09/10/2025 225.50p 226.50p 222.00p 222.00p 383869
08/10/2025 221.00p 223.50p 218.50p 223.00p 312867
07/10/2025 222.50p 226.50p 220.50p 221.00p 323601
06/10/2025 236.00p 236.00p 226.00p 226.50p 522127
03/10/2025 221.00p 233.00p 221.00p 230.50p 541764
02/10/2025 227.00p 227.00p 221.72p 224.50p 385026
01/10/2025 225.50p 225.50p 219.50p 223.00p 290130
30/09/2025 217.00p 223.00p 216.00p 220.00p 467466
29/09/2025 214.00p 219.00p 213.50p 217.50p 330108
26/09/2025 220.00p 220.00p 213.50p 216.50p 412202
25/09/2025 215.50p 219.50p 214.50p 216.50p 334968
24/09/2025 225.00p 225.00p 218.50p 220.00p 467279
23/09/2025 214.50p 224.50p 214.50p 220.50p 575120
22/09/2025 220.00p 223.00p 219.12p 219.50p 377278
19/09/2025 225.00p 225.00p 216.50p 221.50p 1692934
18/09/2025 217.00p 221.50p 214.50p 219.00p 418624
17/09/2025 210.00p 217.00p 210.00p 214.00p 517396
16/09/2025 211.00p 216.00p 211.00p 212.50p 571311
15/09/2025 211.00p 219.70p 211.00p 216.00p 462863
12/09/2025 218.50p 219.00p 213.50p 215.00p 554055
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

*Close Price adjusted for both dividends and splits