Morgan Advanced Materials PLC (GB:MGAM)
LSE:MGAM
Want to see GB:MGAM full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 09, 2026
205.00
205.00
199.00
200.50
194.26
-4.07%
1,252,126
1.54
Mar 06, 2026
212.50
212.50
206.00
209.00
202.50
0.00%
466,696
0.57
Mar 05, 2026
208.00
213.50
206.50
209.00
202.50
0.00%
494,098
0.61
Mar 04, 2026
198.00
210.00
198.00
209.00
202.50
+3.72%
1,252,708
1.56
Mar 03, 2026
230.00
231.50
198.80
201.50
195.23
-13.70%
2,993,147
3.89
Mar 02, 2026
237.00
240.00
232.25
233.50
226.23
-3.31%
3,130,470
4.29
Feb 27, 2026
250.50
251.50
238.50
241.50
233.98
-0.62%
3,165,650
4.62
Feb 26, 2026
245.00
245.00
242.00
243.00
235.44
-0.21%
972,644
1.43
Feb 25, 2026
242.00
245.50
239.00
243.50
235.92
+1.46%
6,436,232
10.95
Feb 24, 2026
241.00
244.50
238.50
240.00
232.53
+0.21%
3,375,091
6.26
Feb 23, 2026
236.00
244.00
235.44
239.50
232.05
+0.42%
365,279
0.68
Feb 20, 2026
237.50
240.50
234.00
238.50
231.08
+1.27%
1,829,032
3.46
Feb 19, 2026
239.00
239.00
233.75
235.50
228.17
-1.05%
1,062,400
2.04
Feb 18, 2026
234.50
241.00
234.50
238.00
230.59
-0.63%
657,124
1.27
Feb 17, 2026
240.00
240.00
234.50
239.50
232.05
+0.63%
1,434,235
2.85
Feb 16, 2026
241.50
244.00
237.50
238.00
230.59
-0.83%
750,691
1.29
Rows: