Education
About Us
Working with TipRanks
Follow Us
Morgan Advanced Materials PLC (GB:MGAM)
LSE:MGAM
Time Period
1Y
Events
Historical Prices
Rows:
Mar 23, 2026
184.20
194.40
179.80
191.80
191.80
+2.35%
1,208,918
1.35
Mar 20, 2026
196.40
197.68
187.40
187.40
187.40
-3.10%
1,365,424
1.55
Mar 19, 2026
198.20
203.00
193.40
193.40
193.40
-4.96%
1,068,096
1.23
Mar 18, 2026
204.50
206.00
200.50
203.50
203.50
+0.99%
1,274,552
1.49
Mar 17, 2026
198.00
204.00
197.20
201.50
201.50
+0.25%
1,030,560
1.22
Mar 16, 2026
203.50
204.50
200.73
201.00
201.00
-1.23%
956,658
1.14
Mar 13, 2026
207.00
208.00
202.50
203.50
203.50
-2.40%
906,770
1.09
Mar 12, 2026
215.50
215.50
207.00
208.50
208.50
-0.71%
718,434
0.87
Mar 11, 2026
209.00
213.50
207.50
210.00
210.00
+0.48%
307,261
0.37
Mar 10, 2026
205.50
212.50
202.50
209.00
209.00
+4.24%
509,403
0.62
Mar 09, 2026
205.00
205.00
199.00
200.50
200.50
-4.07%
1,252,126
1.54
Mar 06, 2026
212.50
212.50
206.00
209.00
209.00
0.00%
466,696
0.57
Mar 05, 2026
208.00
213.50
206.50
209.00
209.00
0.00%
494,098
0.61
Mar 04, 2026
198.00
210.00
198.00
209.00
209.00
+3.72%
1,252,708
1.56
Mar 03, 2026
230.00
231.50
198.80
201.50
201.50
-13.70%
2,993,147
3.89
Mar 02, 2026
237.00
240.00
232.25
233.50
233.50
-3.31%
3,130,470
4.29
Feb 27, 2026
250.50
251.50
238.50
241.50
241.50
-0.62%
3,165,650
4.62
Feb 26, 2026
245.00
245.00
242.00
243.00
243.00
-0.21%
972,644
1.43
Feb 25, 2026
242.00
245.50
239.00
243.50
243.50
+1.46%
6,436,232
10.95
Feb 24, 2026
241.00
244.50
238.50
240.00
240.00
+0.21%
3,375,091
6.26
Feb 23, 2026
236.00
244.00
235.44
239.50
239.50
+0.42%
365,279
0.68
Feb 20, 2026
237.50
240.50
234.00
238.50
238.50
+1.27%
1,829,032
3.46
Feb 19, 2026
239.00
239.00
233.75
235.50
235.50
-1.05%
1,062,400
2.04
Feb 18, 2026
234.50
241.00
234.50
238.00
238.00
-0.63%
657,124
1.27
Feb 17, 2026
240.00
240.00
234.50
239.50
239.50
-0.21%
1,434,235
2.85
Feb 16, 2026
241.50
244.00
237.50
238.00
238.00
-0.83%
750,691
1.29
Feb 13, 2026
240.00
242.00
235.55
240.00
240.00
-0.41%
388,811
0.67
Feb 12, 2026
245.00
245.50
240.50
241.00
241.00
-0.62%
404,316
0.69
Feb 11, 2026
242.00
244.50
237.50
242.50
242.50
+0.62%
412,216
0.70
Feb 10, 2026
239.50
242.50
236.15
241.00
241.00
+0.63%
311,925
0.53
Feb 09, 2026
243.00
243.00
236.68
239.50
239.50
+1.27%
470,025
0.79
Feb 06, 2026
239.50
239.50
229.50
236.50
236.50
+1.07%
250,182
0.42
Feb 05, 2026
240.00
240.00
232.00
234.00
234.00
-0.85%
528,281
0.88
Feb 04, 2026
230.00
237.00
229.00
236.00
236.00
+2.61%
1,386,643
2.26
Feb 03, 2026
225.50
230.50
225.50
230.00
230.00
+0.22%
260,511
0.42
Feb 02, 2026
234.50
234.50
225.50
229.50
229.50
+0.22%
266,433
0.43
Jan 30, 2026
230.00
231.50
228.00
229.00
229.00
-0.43%
836,125
1.33
Jan 29, 2026
232.00
234.00
229.00
230.00
230.00
-0.22%
404,806
0.64
Jan 28, 2026
237.50
237.50
230.50
230.50
230.50
-0.86%
714,821
1.11
Jan 27, 2026
241.00
241.00
231.36
232.50
232.50
-1.48%
756,285
1.16
Jan 26, 2026
238.50
240.00
234.50
236.00
236.00
-0.84%
263,577
0.40
Jan 23, 2026
244.00
244.00
231.78
238.00
238.00
-0.63%
670,791
1.02
Jan 22, 2026
236.50
241.00
233.00
239.50
239.50
+3.23%
1,006,095
1.55
Jan 21, 2026
233.00
234.50
225.50
232.00
232.00
+2.43%
1,868,039
2.94
Jan 20, 2026
227.50
230.50
224.00
226.50
226.50
-1.09%
409,991
0.64
Jan 19, 2026
236.50
236.50
226.00
229.00
229.00
-3.17%
309,702
0.47
Jan 16, 2026
239.50
239.50
231.14
236.50
236.50
-0.21%
552,315
0.84
Jan 15, 2026
234.50
237.00
229.00
237.00
237.00
+2.82%
460,789
0.70
Jan 14, 2026
231.50
231.50
227.00
230.50
230.50
+0.88%
525,679
0.80
Jan 13, 2026
235.00
235.00
224.00
228.50
228.50
-0.44%
371,184
0.56
Rows: