Education
About Us
Working with TipRanks
Follow Us
Morgan Advanced Materials PLC (GB:MGAM)
LSE:MGAM
Time Period
1Y
Events
Historical Prices
Rows:
Oct 22, 2025
201.00
209.00
199.00
207.00
207.00
+4.65%
1,306,548
2.34
Oct 21, 2025
202.50
202.50
196.40
197.80
197.80
0.00%
554,727
1.00
Oct 20, 2025
201.50
201.50
195.60
197.80
197.80
-0.50%
380,961
0.69
Oct 17, 2025
194.00
199.00
191.00
198.80
198.80
+1.33%
438,838
0.79
Oct 16, 2025
197.80
200.00
192.60
196.20
196.20
-1.11%
733,878
1.34
Oct 15, 2025
204.00
209.18
198.40
198.40
198.40
-2.75%
469,150
0.84
Oct 14, 2025
190.00
206.65
188.40
204.00
204.00
-6.64%
1,105,023
2.02
Oct 13, 2025
215.00
220.00
215.00
218.50
218.50
+0.46%
253,389
0.46
Oct 10, 2025
221.00
226.00
216.50
217.50
217.50
-2.03%
249,365
0.45
Oct 09, 2025
225.50
226.50
222.00
222.00
222.00
-0.45%
383,865
0.69
Oct 08, 2025
221.00
223.50
218.50
223.00
223.00
+0.90%
312,867
0.56
Oct 07, 2025
222.50
226.50
220.50
221.00
221.00
-2.43%
323,648
0.58
Oct 06, 2025
236.00
236.00
226.00
226.50
226.50
-1.74%
522,123
0.93
Oct 03, 2025
221.00
233.00
221.00
230.50
230.50
+2.67%
541,809
0.97
Oct 02, 2025
227.00
227.00
221.72
224.50
224.50
+0.67%
385,023
0.69
Oct 01, 2025
225.50
225.50
219.50
223.00
223.00
+1.36%
290,135
0.52
Sep 30, 2025
217.00
223.00
216.00
220.00
220.00
+1.15%
467,467
0.83
Sep 29, 2025
214.00
219.00
213.50
217.50
217.50
+0.46%
330,103
0.58
Sep 26, 2025
220.00
220.00
213.50
216.50
216.50
0.00%
412,203
0.72
Sep 25, 2025
215.50
219.50
214.50
216.50
216.50
-1.59%
334,968
0.59
Sep 24, 2025
225.00
225.00
218.50
220.00
220.00
-0.23%
467,279
0.82
Sep 23, 2025
214.50
224.50
214.50
220.50
220.50
+0.46%
576,679
1.01
Sep 22, 2025
220.00
223.00
219.12
219.50
219.50
-0.90%
377,854
0.66
Sep 19, 2025
225.00
225.00
216.50
221.50
221.50
+1.14%
1,692,935
3.08
Sep 18, 2025
217.00
221.50
214.50
219.00
219.00
+2.34%
418,624
0.75
Sep 17, 2025
210.00
217.00
210.00
214.00
214.00
+0.71%
517,414
0.93
Sep 16, 2025
220.50
220.50
212.50
212.50
212.50
-1.62%
571,310
1.03
Sep 15, 2025
211.00
219.70
211.00
216.00
216.00
+0.47%
462,860
0.83
Sep 12, 2025
218.50
219.00
213.50
215.00
215.00
+0.23%
554,048
1.00
Sep 11, 2025
208.00
215.50
208.00
214.50
214.50
+1.42%
473,890
0.86
Sep 10, 2025
212.50
214.50
210.50
211.50
211.50
-0.47%
343,516
0.62
Sep 09, 2025
215.00
220.00
211.00
212.50
212.50
-1.16%
716,886
1.31
Sep 08, 2025
217.00
220.50
213.30
215.00
215.00
-0.69%
571,740
1.05
Sep 05, 2025
208.00
217.50
205.68
216.50
216.50
+5.10%
1,252,938
2.35
Sep 04, 2025
207.50
210.00
205.00
206.00
206.00
-0.48%
472,337
0.89
Sep 03, 2025
197.60
209.50
197.60
207.00
207.00
+4.55%
699,171
1.32
Sep 02, 2025
203.00
208.50
198.00
198.00
198.00
-4.35%
500,396
0.95
Sep 01, 2025
210.50
213.00
206.50
207.00
207.00
-1.90%
438,748
0.83
Aug 29, 2025
211.00
215.00
210.50
211.00
211.00
-1.17%
378,911
0.70
Aug 28, 2025
215.00
215.50
212.50
213.50
213.50
+0.71%
375,393
0.69
Aug 27, 2025
212.50
214.00
210.00
212.00
212.00
-0.24%
359,327
0.65
Aug 26, 2025
211.00
217.50
211.00
212.50
212.50
-0.93%
1,416,378
2.64
Aug 22, 2025
206.50
217.50
206.50
214.50
214.50
+3.62%
527,829
0.96
Aug 21, 2025
208.50
208.50
203.50
207.00
207.00
+0.73%
495,100
0.88
Aug 20, 2025
205.00
206.00
201.50
205.50
205.50
0.00%
354,364
0.62
Aug 19, 2025
205.50
206.50
201.00
205.50
205.50
+1.73%
242,196
0.41
Aug 18, 2025
204.50
206.50
199.60
202.00
202.00
-0.74%
499,302
0.84
Aug 15, 2025
202.00
208.00
202.00
203.50
203.50
-0.73%
482,909
0.80
Aug 14, 2025
202.00
208.00
202.00
205.00
205.00
-0.49%
824,896
1.39
Aug 13, 2025
202.50
207.50
201.00
206.00
206.00
+2.23%
907,134
1.54
Rows: