Morgan Advanced Materials PLC (GB:MGAM)
LSE:MGAM
Want to see GB:MGAM full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 18, 2026
219.00
221.50
211.50
219.00
219.00
+1.62%
1,067,717
0.95
May 15, 2026
217.00
221.00
214.00
215.50
215.50
-2.49%
751,843
0.66
May 14, 2026
224.00
224.00
220.00
221.00
221.00
+0.91%
3,687,144
3.38
May 13, 2026
216.00
222.00
215.00
219.00
219.00
+1.39%
2,117,064
1.99
May 12, 2026
220.00
222.00
215.50
216.00
216.00
-3.36%
493,855
0.46
May 11, 2026
231.50
231.50
220.00
223.50
223.50
-1.54%
484,128
0.46
May 08, 2026
224.50
229.00
224.00
227.00
227.00
+0.22%
289,644
0.27
May 07, 2026
227.00
232.00
226.00
226.50
226.50
-0.44%
857,954
0.81
May 06, 2026
217.50
232.00
217.50
227.50
227.50
+4.12%
1,079,985
1.04
May 05, 2026
216.00
220.00
214.50
218.50
218.50
+0.69%
1,207,160
1.17
May 04, 2026
217.00
219.00
215.50
217.00
217.00
0.00%
0
0.00
May 01, 2026
217.50
219.00
215.50
217.00
217.00
-0.69%
927,425
0.89
Apr 30, 2026
211.50
219.00
211.00
218.50
218.50
+2.34%
629,097
0.61
Apr 29, 2026
209.00
215.50
209.00
213.50
213.50
-0.47%
830,911
0.80
Apr 28, 2026
218.50
218.50
212.00
214.50
214.50
0.00%
625,852
0.60
Apr 27, 2026
220.50
220.50
214.45
214.50
214.50
0.00%
483,982
0.47
Apr 24, 2026
213.50
217.50
211.50
214.50
214.50
-0.23%
1,177,896
1.14
Apr 23, 2026
226.50
226.50
214.50
215.00
215.00
-1.83%
1,973,448
1.96
Apr 22, 2026
214.50
224.00
214.50
219.00
219.00
-0.23%
392,397
0.39
Apr 21, 2026
221.50
223.00
219.50
219.50
219.50
+0.23%
344,106
0.34
Apr 20, 2026
222.00
222.50
219.00
219.00
219.00
-2.01%
417,352
0.40
Apr 17, 2026
219.50
224.00
216.00
223.50
223.50
+2.76%
610,898
0.59
Apr 16, 2026
214.50
219.50
213.00
217.50
217.50
+1.16%
862,475
0.84
Apr 15, 2026
215.00
217.00
212.50
215.00
215.00
0.00%
674,892
0.66
Apr 14, 2026
212.50
217.00
209.00
215.00
215.00
+2.63%
869,433
0.85
Apr 13, 2026
211.50
213.73
208.56
209.50
209.50
-1.87%
382,605
0.37
Apr 10, 2026
214.00
217.00
205.50
213.50
213.50
+1.67%
508,677
0.50
Apr 09, 2026
217.00
217.00
208.50
210.00
210.00
-0.80%
335,051
0.33
Apr 08, 2026
203.00
222.50
203.00
218.50
211.70
+7.64%
1,134,387
1.12
Apr 07, 2026
205.50
207.50
201.00
203.00
196.68
-0.73%
1,375,113
1.38
Apr 06, 2026
204.50
208.00
202.00
204.50
198.14
0.00%
0
0.00
Apr 03, 2026
204.50
208.00
202.00
204.50
198.14
0.00%
0
0.00
Apr 02, 2026
204.50
208.00
202.00
204.50
198.14
-1.21%
1,518,164
1.51
Apr 01, 2026
200.00
208.50
200.00
207.00
200.56
+2.98%
1,020,800
1.02
Mar 31, 2026
200.50
203.00
197.80
201.00
194.74
+1.93%
1,139,848
1.16
Mar 30, 2026
198.80
198.80
195.00
197.20
191.06
-1.40%
1,702,380
1.79
Mar 27, 2026
199.60
201.00
197.00
200.00
193.78
+0.50%
1,074,705
1.14
Mar 26, 2026
199.60
200.50
196.00
199.00
192.81
-0.10%
1,003,889
1.08
Mar 25, 2026
187.20
199.40
187.20
199.20
193.00
+3.32%
723,876
0.79
Mar 24, 2026
193.00
194.40
187.00
192.80
186.80
+0.52%
548,029
0.60
Mar 23, 2026
184.20
194.40
179.80
191.80
185.83
+2.35%
1,208,918
1.35
Mar 20, 2026
196.40
197.68
187.40
187.40
181.57
-3.10%
1,365,424
1.55
Mar 19, 2026
198.20
203.00
193.40
193.40
187.38
-4.96%
1,068,096
1.23
Mar 18, 2026
204.50
206.00
200.50
203.50
197.17
+0.99%
1,274,552
1.49
Mar 17, 2026
198.00
204.00
197.20
201.50
195.23
+0.25%
1,030,560
1.22
Mar 16, 2026
203.50
204.50
200.73
201.00
194.74
-1.23%
956,658
1.14
Mar 13, 2026
207.00
208.00
202.50
203.50
197.17
-2.40%
906,770
1.09
Mar 12, 2026
215.50
215.50
207.00
208.50
202.01
-0.71%
718,434
0.87
Mar 11, 2026
209.00
213.50
207.50
210.00
203.46
+0.48%
307,261
0.37
Mar 10, 2026
205.50
212.50
202.50
209.00
202.50
+4.24%
509,403
0.62
Rows: