Education
About Us
Working with TipRanks
Follow Us
Morgan Advanced Materials PLC (GB:MGAM)
LSE:MGAM
Time Period
1Y
Events
Historical Prices
Rows:
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
Oct 14, 2025
190.00
206.65
188.40
204.00
198.68
-4.14%
1,105,023
2.02
Oct 13, 2025
215.00
220.00
215.00
218.50
212.80
+3.15%
253,389
0.46
Oct 10, 2025
221.00
226.00
216.50
217.50
211.83
+0.60%
249,365
0.45
Oct 09, 2025
225.50
226.50
222.00
222.00
216.21
+2.22%
383,865
0.69
Oct 08, 2025
221.00
223.50
218.50
223.00
217.18
+3.61%
312,867
0.56
Oct 07, 2025
222.50
226.50
220.50
221.00
215.23
+0.19%
323,648
0.58
Oct 06, 2025
236.00
236.00
226.00
226.50
220.59
+0.90%
522,123
0.93
Oct 03, 2025
221.00
233.00
221.00
230.50
224.49
+5.42%
541,809
0.97
Oct 02, 2025
227.00
227.00
221.72
224.50
218.64
+3.37%
385,023
0.69
Oct 01, 2025
225.50
225.50
219.50
223.00
217.18
+4.08%
290,135
0.52
Sep 30, 2025
217.00
223.00
216.00
220.00
214.26
+3.86%
467,467
0.83
Sep 29, 2025
214.00
219.00
213.50
217.50
211.83
+3.15%
330,103
0.58
Sep 26, 2025
220.00
220.00
213.50
216.50
210.85
+2.68%
412,203
0.72
Sep 25, 2025
215.50
219.50
214.50
216.50
210.85
+1.05%
334,968
0.59
Sep 24, 2025
225.00
225.00
218.50
220.00
214.26
+2.45%
467,279
0.82
Sep 23, 2025
214.50
224.50
214.50
220.50
214.75
+3.15%
576,679
1.01
Sep 22, 2025
220.00
223.00
219.12
219.50
213.77
+1.75%
377,854
0.66
Sep 19, 2025
225.00
225.00
216.50
221.50
215.72
+3.85%
1,692,935
3.08
Sep 18, 2025
217.00
221.50
214.50
219.00
213.29
+5.08%
418,624
0.75
Sep 17, 2025
210.00
217.00
210.00
214.00
208.42
+3.40%
517,414
0.93
Sep 16, 2025
220.50
220.50
212.50
212.50
206.96
+1.01%
571,310
1.03
Sep 15, 2025
211.00
219.70
211.00
216.00
210.36
+3.16%
462,860
0.83
Sep 12, 2025
218.50
219.00
213.50
215.00
209.39
+2.92%
554,048
1.00
Sep 11, 2025
208.00
215.50
208.00
214.50
208.90
+4.14%
473,890
0.86
Sep 10, 2025
212.50
214.50
210.50
211.50
205.98
+2.20%
343,516
0.62
Sep 09, 2025
215.00
220.00
211.00
212.50
206.96
+1.48%
716,886
1.31
Sep 08, 2025
217.00
220.50
213.30
215.00
209.39
+1.97%
571,740
1.05
Sep 05, 2025
208.00
217.50
205.68
216.50
210.85
+7.91%
1,252,938
2.35
Sep 04, 2025
207.50
210.00
205.00
206.00
200.63
+2.18%
472,337
0.89
Sep 03, 2025
197.60
209.50
197.60
207.00
201.60
+7.35%
699,171
1.32
Rows: