Morgan Advanced Materials plc (MGAM.L) LSE

Currency In GBp

MGAM.L Historical Return

If you invested 1000 GBp in Morgan Advanced Materials plc (MGAM.L) 10 years ago, it would be worth 1,139.95 GBp as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 762.81 GBp, while 1000 GBp invested 1 year ago would be worth 1,142.3 GBp. This corresponds to total returns of 14%, -23.72%, 14.23%, respectively, with annualized returns of 1.32%, -5.27%, 14.23%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MGAM.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	228	227.5	227.5	228	223	408,225
June 19, 2026	229	225.5	225.5	229	225.5	732,520
June 18, 2026	226.5	228	228	228.5	224.5	735,027
June 17, 2026	228	227.5	227.5	229.5	225	355,113
June 16, 2026	226	228	228	230	226	480,425
June 15, 2026	229	229	229	235	228	2.52M
June 12, 2026	226.5	227	227	230	224.5	860,533
June 11, 2026	218	223.5	223.5	225.5	218	488,438
June 10, 2026	227.5	222	222	227.5	220	648,762
June 09, 2026	220	221	221	225.5	220	581,370
June 08, 2026	225	223	223	225.5	217	1.29M
June 05, 2026	228.5	225.5	225.5	230.5	224.5	948,386
June 04, 2026	232	229	229	232	227	1.88M
June 03, 2026	228.5	228	228	231	226.5	451,515
June 02, 2026	222	229.5	229.5	229.5	222	332,862
June 01, 2026	235	224.5	224.5	235	224	431,640
May 29, 2026	220.5	230	230	232	220.5	991,441
May 28, 2026	225	226	226	228.5	222.5	612,027
May 27, 2026	225	229	229	234	223	1.65M
May 26, 2026	225	224.5	224.5	228.5	223.5	3.81M
May 22, 2026	220.5	222.5	222.5	225.5	219.75	3.03M
May 21, 2026	217	219.5	219.5	222	217	522,676
May 20, 2026	218	218.5	218.5	221.5	215	694,884
May 19, 2026	225.5	217	217	225.5	215.5	319,751
May 18, 2026	219	219	219	221.5	211.5	1.07M
May 15, 2026	217	215.5	215.5	220.5	214	751,850
May 14, 2026	224	221	221	224	220	3.69M
May 13, 2026	216	219	219	222	215	2.12M
May 12, 2026	220	216	216	222	215.5	493,861
May 11, 2026	231.5	223.5	223.5	231.5	220	484,163
May 08, 2026	224.5	227	227	229	224	289,645
May 07, 2026	227	226.5	226.5	232	226	331,589
May 06, 2026	217.5	227.5	227.5	232	217.5	1.08M
May 05, 2026	216	218.5	218.5	220	214.5	1.21M
May 01, 2026	217.5	217	217	219	215.5	925,055
April 30, 2026	211.5	218.5	218.5	219	211	629,100
April 29, 2026	209	213.5	213.5	215.5	209	627,564
April 28, 2026	218.5	214.5	214.5	218.5	212	625,858
April 27, 2026	220.5	214.5	214.5	220.5	214.45	483,991
April 24, 2026	213.5	214.5	214.5	217.5	211.5	1.18M
April 23, 2026	226.5	215	215	226.5	214.5	1.23M
April 22, 2026	214.5	219	219	224	214.5	391,362
April 21, 2026	221.5	219.5	219.5	223	219.5	344,102
April 20, 2026	222	219	219	222.5	219	417,358
April 17, 2026	219.5	223.5	223.5	224	216	610,900
April 16, 2026	214.5	217.5	217.5	219.5	213	862,477
April 15, 2026	215	215	215	217	212.5	674,899
April 14, 2026	212.5	215	215	217	209	869,393
April 13, 2026	211.5	209.5	209.5	213.73	208.56	299,737
April 10, 2026	214	213.5	213.5	217	205.5	507,267
April 09, 2026	217	210	210	217	208.5	322,233
April 08, 2026	203	218.5	218.5	222.5	203	1.07M
April 07, 2026	205.5	203	203	207.5	201	1.38M
April 02, 2026	204.5	204.5	204.5	208	202	1.52M
April 01, 2026	200	207	207	208.5	200	1.02M
March 31, 2026	200.5	201	201	203	197.8	1.13M
March 30, 2026	198.8	197.2	197.2	198.8	195	1.7M
March 27, 2026	199.6	200	200	201	197	1.07M
March 26, 2026	199.6	199	199	200.5	196	1M
March 25, 2026	187.2	199.2	199.2	199.4	187.2	715,616