LSE, MGAM End of Day and Historical Share Prices [Morgan Crucible CO Plc]

04 Aug 2025

LAST: 225.5	CHANGE: 1.50	OPEN: 221.5	HIGH: 225.5	ASK: 0.0	VOLUME: 411.5K
LAST: 225.5	CHG(%): 0.67	PREV: 224.0	LOW: 220.0	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
29 Aug 25	211.0	215.0	210.5	211.0	378.9K
28 Aug 25	215.0	215.5	212.5	213.5	375.4K
27 Aug 25	212.5	214.0	210.0	212.0	359.3K
26 Aug 25	211.0	217.5	211.0	212.5	1.42M
25 Aug 25	206.5	217.5	206.5	214.5	527.8K
22 Aug 25	206.5	217.5	206.5	214.5	527.8K
21 Aug 25	208.5	208.5	203.5	207.0	495.1K
20 Aug 25	205.0	206.0	201.5	205.5	354.3K
19 Aug 25	205.5	206.5	201.0	205.5	242.2K
18 Aug 25	204.5	206.5	199.6	202.0	499.3K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

225.5