1. Share Prices

  2. Morgan Advanced Materials PLC (MGAM)

204.00p-1.50 (-0.74%)05 Nov 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
Nov 4, 2025203.50p205.00p198.00p201.50p1,202,357
Nov 3, 2025203.00p206.00p201.50p204.50p782,461
Oct 31, 2025210.50p211.00p203.50p204.00p1,426,193
Oct 30, 2025212.50p212.50p205.00p210.00p1,090,278
Oct 29, 2025210.50p211.00p207.50p208.50p657,351
Oct 28, 2025206.50p210.50p206.50p209.00p617,083
Oct 27, 2025207.00p213.00p207.00p209.00p527,187
Oct 24, 2025208.50p209.50p204.50p208.00p918,538
Oct 23, 2025207.00p209.00p200.25p204.00p1,060,875
Oct 22, 2025201.00p209.00p199.00p207.00p1,306,548
Oct 21, 2025202.50p202.50p196.40p197.80p554,727
Oct 20, 2025201.50p201.50p195.60p197.80p380,961
Oct 17, 2025194.00p199.00p191.00p198.80p438,838
Oct 16, 2025197.80p200.00p192.60p196.20p733,877
Oct 15, 2025204.00p209.18p198.40p198.40p469,150
Oct 14, 2025190.00p206.65p188.40p204.00p1,105,022
Oct 13, 2025215.00p220.00p215.00p218.50p253,389
Oct 10, 2025221.00p226.00p216.50p217.50p249,365
Oct 9, 2025225.50p226.50p222.00p222.00p383,865
Oct 8, 2025221.00p223.50p218.50p223.00p312,867
Oct 7, 2025222.50p226.50p220.50p221.00p323,648
Oct 6, 2025236.00p236.00p226.00p226.50p522,122
Oct 3, 2025221.00p233.00p221.00p230.50p541,809
Oct 2, 2025227.00p227.00p221.72p224.50p385,023
Oct 1, 2025225.50p225.50p219.50p223.00p290,134
Sep 30, 2025217.00p223.00p216.00p220.00p467,466
Sep 29, 2025214.00p219.00p213.50p217.50p330,103
Sep 26, 2025220.00p220.00p213.50p216.50p412,203
Sep 25, 2025215.50p219.50p214.50p216.50p334,968
Sep 24, 2025225.00p225.00p218.50p220.00p467,279
Sep 23, 2025214.50p224.50p214.50p220.50p576,679
Sep 22, 2025220.00p223.00p219.12p219.50p377,854
Sep 19, 2025225.00p225.00p216.50p221.50p1,692,935
Sep 18, 2025217.00p221.50p214.50p219.00p418,624
Sep 17, 2025210.00p217.00p210.00p214.00p517,413
Sep 16, 2025220.50p220.50p212.50p212.50p571,309
Sep 15, 2025211.00p219.70p211.00p216.00p462,859
Sep 12, 2025218.50p219.00p213.50p215.00p554,047
Sep 11, 2025208.00p215.50p208.00p214.50p473,889
Sep 10, 2025212.50p214.50p210.50p211.50p343,515
Sep 9, 2025215.00p220.00p211.00p212.50p716,885
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC369.7118.19
Metro Bank Holdings PLC117.607.89
Bluefield Solar Income Fund Limited76.906.51
Trainline PLC267.205.03
Me Group International PLC194.404.52
Lancashire Holdings Limited672.004.02

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Weir Group PLC2,752.87-4.41
Tp Icap Group PLC251.00-4.20
Qinetiq Group PLC461.00-3.03
Watches Of Switzerland Group PLC390.00-2.21
Avon Technologies PLC1,880.00-2.19