UK Markets closed

Wm Morrison Supermarkets PLC (MRW.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
174.25+2.20 (+1.28%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Sep 2020171.40174.40170.80174.25174.2517,070,978
17 Sep 20201.691.731.691.721.7211,761,122
16 Sep 20201.751.771.701.711.7113,220,828
15 Sep 20201.771.791.751.781.789,663,731
14 Sep 20201.801.811.771.771.7710,253,532
11 Sep 2020186.10186.70179.70180.30180.3011,034,022
10 Sep 2020192.00192.75184.90186.00186.0017,204,523
09 Sep 2020194.00197.25193.29195.00195.0011,925,620
08 Sep 2020193.25194.25190.83193.30193.3010,021,523
07 Sep 2020190.95192.79189.90192.00192.005,026,731
04 Sep 2020188.90192.50188.29190.80190.806,112,171
03 Sep 2020192.65193.75190.55190.80190.806,718,063
02 Sep 2020190.00192.60190.00191.10191.105,537,522
01 Sep 2020192.80193.95189.25190.00190.008,620,595
28 Aug 2020196.00200.00192.30192.30192.307,531,662
27 Aug 2020196.45197.25194.30194.85194.855,399,176
26 Aug 2020195.90196.15193.90195.95195.956,808,954
25 Aug 2020199.35200.00194.90195.60195.605,215,586
24 Aug 2020197.85200.10196.40198.05198.055,137,506
21 Aug 2020196.85198.31196.15197.15197.156,481,290
20 Aug 2020197.65197.90195.25196.55196.557,865,970
19 Aug 2020196.45200.20195.30198.50198.508,113,677
18 Aug 2020196.00199.00195.10196.20196.2010,578,489
17 Aug 2020193.45196.95193.45196.20196.203,459,391
14 Aug 2020196.70197.60192.05195.30195.303,090,352
13 Aug 2020195.75197.95193.61196.25196.254,637,419
12 Aug 2020191.40196.55190.80196.30196.308,155,137
11 Aug 2020193.25194.80191.20192.00192.004,535,300
10 Aug 2020191.85192.90190.20191.80191.804,164,774
07 Aug 2020191.30193.20189.25192.25192.253,891,925
06 Aug 20201.921.921.891.911.915,164,861
05 Aug 2020193.60195.15192.20192.50192.509,328,534
04 Aug 20201.891.931.891.921.9210,540,624
03 Aug 2020187.00189.30184.90188.10188.1011,128,126
31 Jul 2020188.15188.95186.35186.85186.859,543,498
30 Jul 20201.891.891.851.871.876,759,729
29 Jul 2020186.75187.85185.22187.55187.559,714,819
28 Jul 2020186.35188.30184.41186.30186.305,915,435
27 Jul 2020188.60188.60185.55185.80185.805,013,809
24 Jul 2020182.95189.10182.95188.10188.106,852,775
23 Jul 2020185.60185.95184.55184.75184.754,400,823
22 Jul 2020184.45186.40183.40184.40184.4011,902,164
21 Jul 2020182.75186.80182.40184.50184.508,864,611
20 Jul 2020------
17 Jul 2020185.30185.30182.95183.95183.955,029,915
16 Jul 2020181.70184.90181.70183.75183.753,367,737
15 Jul 2020187.10187.95182.75183.50183.507,636,837
14 Jul 2020184.95189.14182.66186.70186.7010,871,094
13 Jul 2020184.60186.15183.65185.25185.259,785,858
10 Jul 2020178.40183.15178.30182.85182.8520,485,150
09 Jul 2020180.40180.75177.25178.60178.608,135,743
08 Jul 2020181.80183.05179.30179.65179.6512,401,499
07 Jul 2020183.95184.40181.85182.65182.656,816,263
06 Jul 2020185.85188.80182.20184.35184.356,511,639
03 Jul 2020189.10189.90185.30185.35185.354,628,765
02 Jul 2020189.20190.94187.90188.65188.655,619,211
01 Jul 2020192.35192.60187.25188.65188.6511,659,121
30 Jun 2020190.55192.60189.75190.55190.559,027,848
29 Jun 2020191.00192.05188.00191.45191.4539,358,034
26 Jun 2020191.40192.85190.25191.85191.856,849,029
25 Jun 2020190.00191.15185.70190.25190.2521,890,905
24 Jun 2020193.10193.95190.95190.95190.958,933,921
23 Jun 2020196.65198.45191.40194.00194.0010,297,498
22 Jun 2020191.85197.55190.85195.60195.609,527,814
19 Jun 2020188.40195.35188.15190.40190.4023,947,640
18 Jun 2020189.50189.90186.85188.05188.058,452,258
17 Jun 2020186.25189.35185.90187.35187.355,587,539
16 Jun 2020184.00185.95183.10185.70185.707,015,016
15 Jun 2020182.84186.75182.11182.10182.1010,869,871
12 Jun 2020184.40185.50181.85183.90183.908,727,077
11 Jun 2020187.30188.45184.65185.85185.856,756,496
10 Jun 2020185.45189.10185.09188.20188.207,700,782
09 Jun 2020186.35187.65182.15185.10185.109,333,876
08 Jun 2020186.10187.55183.80187.20187.208,486,552
05 Jun 2020188.95189.85185.15186.30186.309,910,127
04 Jun 2020187.90189.55186.25188.45188.4510,391,744
03 Jun 2020186.40189.55185.80188.35188.356,994,877
02 Jun 2020189.75192.35184.60186.00186.0010,683,118
01 Jun 2020186.65190.05186.10188.95188.958,701,442
29 May 2020185.90189.95185.25186.70186.7019,025,264
28 May 2020182.75187.16182.30186.00186.009,174,074
27 May 2020179.85182.68179.05181.55181.557,996,425
26 May 2020184.70186.09178.45179.10179.109,628,341
22 May 2020180.60181.75178.70181.75181.759,468,997
21 May 2020181.50183.95180.34180.60180.6010,368,989
21 May 20204.84 Dividend
20 May 2020186.90189.00184.35185.40180.5610,471,138
19 May 2020191.65192.45185.95187.50182.6115,074,350
18 May 2020190.90192.35187.75188.85183.929,954,250
15 May 2020191.05192.54187.66189.70184.7510,610,676
14 May 2020192.75195.35190.10190.75185.7711,578,216
13 May 2020191.80198.05191.50196.30191.1813,876,767
12 May 2020192.00210.00189.18195.10190.0117,790,081
11 May 2020188.45191.20187.75188.75183.8210,642,885
07 May 2020183.90188.80183.60187.10182.2210,279,591
06 May 2020184.80187.15183.60184.25179.4412,313,928
05 May 2020185.55186.17178.37184.40179.5913,101,227
04 May 2020183.90185.55181.10184.25179.4410,694,228
01 May 2020182.20185.95180.89183.30178.517,583,079
30 Apr 2020191.35191.35183.00183.00178.2218,717,621
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more