Education
About Us
Working with TipRanks
Follow Us
Morgan Advanced Materials PLC (GB:MGAM)
LSE:MGAM
Time Period
1Y
Events
Historical Prices
Rows:
Dec 23, 2025
217.50
217.50
212.50
213.50
213.50
-0.23%
403,481
0.59
Dec 22, 2025
212.00
215.00
211.50
214.00
214.00
+0.47%
273,406
0.40
Dec 19, 2025
215.50
218.00
212.00
213.00
213.00
-0.70%
592,678
0.86
Dec 18, 2025
212.50
216.00
211.50
214.50
214.50
+0.94%
357,389
0.52
Dec 17, 2025
208.50
214.50
208.50
212.50
212.50
+0.24%
446,168
0.63
Dec 16, 2025
212.50
214.00
211.00
212.00
212.00
+0.47%
416,410
0.59
Dec 15, 2025
212.00
213.50
207.50
211.00
211.00
-0.47%
358,042
0.50
Dec 12, 2025
207.50
215.00
206.00
212.00
212.00
+2.66%
551,610
0.78
Dec 11, 2025
202.50
206.50
202.50
206.50
206.50
+1.47%
415,752
0.58
Dec 10, 2025
209.50
209.50
202.00
203.50
203.50
-0.49%
544,255
0.77
Dec 09, 2025
206.50
209.50
204.00
204.50
204.50
-1.21%
512,887
0.72
Dec 08, 2025
208.50
212.50
205.50
207.00
207.00
-1.66%
590,572
0.84
Dec 05, 2025
209.00
215.50
209.00
210.50
210.50
+1.20%
494,279
0.70
Dec 04, 2025
205.00
210.00
203.10
208.00
208.00
+0.73%
847,634
1.20
Dec 03, 2025
201.00
206.50
201.00
206.50
206.50
+2.74%
565,401
0.79
Dec 02, 2025
203.00
205.50
201.00
201.00
201.00
-0.99%
406,710
0.57
Dec 01, 2025
202.00
205.50
200.00
203.00
203.00
+0.25%
624,208
0.87
Nov 28, 2025
199.20
204.00
198.00
202.50
202.50
+2.07%
610,719
0.85
Nov 27, 2025
196.80
198.80
193.80
198.40
198.40
+2.27%
295,316
0.41
Nov 26, 2025
191.20
195.60
191.20
194.00
194.00
+0.41%
354,911
0.49
Nov 25, 2025
191.20
194.40
183.60
193.20
193.20
-1.02%
1,193,930
1.69
Nov 24, 2025
193.20
196.80
193.20
195.20
195.20
+0.93%
596,053
0.85
Nov 21, 2025
190.00
194.20
190.00
193.40
193.40
-0.41%
472,075
0.66
Nov 20, 2025
196.00
197.20
193.40
194.20
194.20
0.00%
475,270
0.66
Nov 19, 2025
193.80
195.90
192.20
194.20
194.20
+0.41%
5,726,847
9.01
Nov 18, 2025
192.20
199.00
190.64
193.40
193.40
-1.23%
494,344
0.78
Nov 17, 2025
195.20
200.50
195.00
195.80
195.80
-1.61%
417,695
0.66
Nov 14, 2025
207.50
207.50
195.40
199.00
199.00
-1.49%
785,064
1.25
Nov 13, 2025
202.00
205.50
202.00
202.00
202.00
-1.22%
423,769
0.68
Nov 12, 2025
203.00
207.00
203.00
204.50
204.50
-0.49%
475,752
0.75
Nov 11, 2025
200.00
206.00
200.00
205.50
205.50
+1.73%
496,713
0.78
Nov 10, 2025
204.00
204.50
201.00
202.00
202.00
+0.75%
665,911
1.05
Nov 07, 2025
204.50
204.50
199.20
200.50
200.50
-0.99%
2,316,672
3.82
Nov 06, 2025
203.50
207.00
201.00
202.50
202.50
-0.74%
735,904
1.21
Nov 05, 2025
200.00
205.50
199.00
204.00
204.00
+1.24%
491,515
0.77
Nov 04, 2025
203.50
205.00
198.00
201.50
201.50
-1.47%
1,202,357
1.93
Nov 03, 2025
203.00
206.00
201.50
204.50
204.50
+0.25%
782,461
1.27
Oct 31, 2025
210.50
211.00
203.50
204.00
204.00
-2.86%
1,426,193
2.37
Oct 30, 2025
212.50
212.50
205.00
210.00
210.00
+0.72%
1,090,279
1.82
Oct 29, 2025
210.50
211.00
207.50
208.50
208.50
-0.24%
657,352
1.11
Oct 28, 2025
206.50
210.50
206.50
209.00
209.00
0.00%
617,084
1.05
Oct 27, 2025
207.00
213.00
207.00
209.00
209.00
+0.48%
527,188
0.90
Oct 24, 2025
208.50
209.50
204.50
208.00
208.00
+1.96%
918,538
1.60
Oct 23, 2025
207.00
209.00
200.25
204.00
204.00
+1.19%
1,060,875
1.88
Oct 22, 2025
201.00
209.00
199.00
207.00
201.60
+7.45%
1,306,548
2.34
Oct 21, 2025
202.50
202.50
196.40
197.80
192.64
+2.68%
554,727
1.00
Oct 20, 2025
201.50
201.50
195.60
197.80
192.64
+2.16%
380,961
0.69
Oct 17, 2025
194.00
199.00
191.00
198.80
193.61
+4.04%
438,838
0.79
Oct 16, 2025
197.80
200.00
192.60
196.20
191.08
+1.54%
733,878
1.34
Oct 15, 2025
204.00
209.18
198.40
198.40
193.22
-0.14%
469,150
0.84
Rows: