Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Morgan Advanced Materials (MGAM) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Oct 2025 (Tue) 206.50 210.50 206.50 209.00 617,030
27th Oct 2025 (Mon) 207.00 213.00 207.00 209.00 527,101
24th Oct 2025 (Fri) 208.50 209.00 204.50 208.00 918,475
23rd Oct 2025 (Thu) 207.00 209.00 202.50 204.00 1,060,831
22nd Oct 2025 (Wed) 201.00 209.00 199.20 207.00 1,306,490
21st Oct 2025 (Tue) 202.50 202.50 196.80 197.80 554,677
20th Oct 2025 (Mon) 201.50 201.50 195.80 197.80 380,896
17th Oct 2025 (Fri) 194.00 198.80 191.00 198.80 438,783
16th Oct 2025 (Thu) 197.80 199.40 192.60 196.20 733,831
15th Oct 2025 (Wed) 204.00 208.50 198.40 198.40 469,089
14th Oct 2025 (Tue) 190.00 206.50 188.40 204.00 1,104,945
13th Oct 2025 (Mon) 215.00 219.50 215.00 218.50 253,285
10th Oct 2025 (Fri) 221.00 224.50 216.50 217.50 249,310
9th Oct 2025 (Thu) 225.50 226.00 222.00 222.00 383,809
8th Oct 2025 (Wed) 221.00 223.50 219.00 223.00 312,817
7th Oct 2025 (Tue) 222.50 225.50 220.50 221.00 323,567
6th Oct 2025 (Mon) 236.00 236.00 226.00 226.50 522,031
3rd Oct 2025 (Fri) 221.00 233.00 221.00 230.50 541,733
2nd Oct 2025 (Thu) 227.00 227.00 222.00 224.50 384,970
1st Oct 2025 (Wed) 225.50 225.50 219.50 223.00 290,090
30th Sep 2025 (Tue) 217.00 223.00 216.00 220.00 467,428
29th Sep 2025 (Mon) 214.00 219.00 214.00 217.50 330,043
26th Sep 2025 (Fri) 220.00 220.00 213.50 216.50 412,149
25th Sep 2025 (Thu) 215.50 218.50 214.50 216.50 334,938
24th Sep 2025 (Wed) 225.00 225.00 218.50 220.00 467,245
23rd Sep 2025 (Tue) 214.50 224.00 214.50 220.50 576,632
22nd Sep 2025 (Mon) 220.00 222.50 219.50 219.50 377,800
19th Sep 2025 (Fri) 225.00 225.00 217.50 221.50 1,692,879
18th Sep 2025 (Thu) 217.00 221.50 215.00 219.00 418,569
17th Sep 2025 (Wed) 210.00 216.50 210.00 214.00 517,378
16th Sep 2025 (Tue) 220.50 220.50 212.50 212.50 571,267
15th Sep 2025 (Mon) 211.00 219.50 211.00 216.00 462,783
12th Sep 2025 (Fri) 218.50 218.50 213.50 215.00 554,007
11th Sep 2025 (Thu) 208.00 215.50 208.00 214.50 473,852
10th Sep 2025 (Wed) 212.50 213.50 210.50 211.50 343,486
9th Sep 2025 (Tue) 215.00 220.00 211.50 212.50 716,857
8th Sep 2025 (Mon) 217.00 219.50 213.50 215.00 571,702
5th Sep 2025 (Fri) 208.00 217.50 208.00 216.50 1,252,894
4th Sep 2025 (Thu) 207.50 210.00 205.00 206.00 472,312
3rd Sep 2025 (Wed) 197.60 209.50 197.60 207.00 699,138
2nd Sep 2025 (Tue) 203.00 207.00 198.00 198.00 500,363
1st Sep 2025 (Mon) 210.50 213.00 206.50 207.00 438,709
29th Aug 2025 (Fri) 211.00 214.50 210.50 211.00 378,870
FTSE 100 Latest
Value9,696.74
Change42.92