Morgan Advanced Materials plc (MGAM.L) LSE

197.80

-1(-0.50%)

Updated at October 20 04:36PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025194198.8198.8199191438,852
October 16, 2025197.8196.2196.2200192.6733,879
October 15, 2025204198.4198.4209.18198.4469,153
October 14, 2025190204204206.65188.41.11M
October 13, 2025215218.5218.5220215253,395
October 10, 2025221217.5217.5226216.5249,367
October 09, 2025223.34222222226.5222383,869
October 08, 2025221223223223.5218.5312,867
October 07, 2025222.5221221226.5220.5323,653
October 06, 2025236226.5226.5236226607,654
October 03, 2025221230.5230.5233221541,814
October 02, 2025227224.5224.5227221.72385,026
October 01, 2025225.5223223225.5219.5290,134
September 30, 2025217220220223216467,466
September 29, 2025214217.5217.5219213.5313,148
September 26, 2025220216.5216.5220213.5412,203
September 25, 2025215.5216.5216.5219.5214.5334,968
September 24, 2025225220220225218.5467,279
September 23, 2025214.5220.5220.5224.5214.5576,681
September 22, 2025220219.5219.5223219.12377,278
September 19, 2025225221.5221.5225216.51.69M
September 18, 2025217219219221.5214.5418,624
September 17, 2025210214214217210517,413
September 16, 2025220.5212.5212.5220.5212.5571,311
September 15, 2025211216216219.7211462,863
September 12, 2025218.5215215219213.5554,055
September 11, 2025208214.5214.5215.5208473,881
September 10, 2025212.5211.5211.5214.5210.5343,516
September 09, 2025215212.5212.5220211716,889
September 08, 2025217215215220.5213.3571,740
September 05, 2025207.5216.5216.5217.5207.51.25M
September 04, 2025208206206210205472,334
September 03, 2025197.6207207207.43197.6699,170
September 02, 2025203198198208.5198500,402
September 01, 2025210.5207207213206.5438,748
August 29, 2025211211211215210.5378,907
August 28, 2025215213.5213.5215.5212.5375,395
August 27, 2025212.5212212214210359,330
August 26, 2025211212.5212.5217.52111.42M
August 22, 2025206.5214.5214.5217.5206.5527,830
August 21, 2025208.5207207208.5203.5495,100
August 20, 2025205205.5205.5206201.5354,363
August 19, 2025205.5205.5205.5206.5201242,196
August 18, 2025204.5202202206.5199.6499,304
August 15, 2025202203.5203.5208202482,909
August 14, 2025202205205208202824,896
August 13, 2025202.5206206207.5201907,138
August 12, 2025197.6201.5201.5201.5197.4332,036
August 11, 2025202197.6197.6202197.4540,966
August 08, 2025194198.6198.6200194755,350
August 07, 2025169.6196196210.251672.36M
August 06, 2025228.5225.5225.5229.5225298,183
August 05, 2025226.5227227229.5224495,193
August 04, 2025221.5225.5225.5225.5220411,513
August 01, 2025225.5223223232222.5625,203
July 31, 2025233232232238.5228.8409,480
July 30, 2025227.5228.5228.5230225.5291,685
July 29, 2025226225.5225.5228224.5245,438
July 28, 2025228.81226226231.5225.5347,824
July 25, 2025230229229231.5227.5351,928
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved