UK markets close in 7 hours 7 minutes

Wm Morrison Supermarkets PLC (MRW.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
182.05+1.60 (+0.89%)
As of 9:08AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2021180.20182.50180.10182.05182.051,472,246
16 Apr 2021177.70180.65177.70180.45180.456,732,679
15 Apr 2021178.40179.70177.59178.40178.407,076,844
14 Apr 2021181.55181.85177.90179.10179.105,532,769
13 Apr 2021183.00184.10180.89181.50181.505,843,290
12 Apr 2021182.00183.50181.05182.90182.907,577,595
09 Apr 2021184.65185.15180.69182.70182.708,282,773
08 Apr 2021184.20185.90183.30184.30184.308,053,673
07 Apr 2021184.20184.74181.55183.90183.906,950,428
06 Apr 2021184.20184.20181.20183.30183.305,954,108
01 Apr 2021182.20183.21180.20181.45181.454,467,292
31 Mar 2021181.20184.00180.80182.45182.457,509,994
30 Mar 2021179.90182.55179.90182.05182.056,123,792
29 Mar 2021181.10182.10178.70181.55181.555,397,667
26 Mar 2021180.00181.45178.70181.45181.455,209,712
25 Mar 2021179.60180.25177.90179.65179.656,190,177
24 Mar 2021180.75181.35177.20179.25179.256,590,249
23 Mar 2021180.15181.45178.80180.65180.655,998,450
22 Mar 2021180.30181.35177.61180.05180.057,511,243
19 Mar 2021177.25182.50176.62180.25180.2571,244,078
18 Mar 2021178.10179.65177.25177.70177.706,722,986
17 Mar 2021178.50179.40176.53177.55177.5510,332,554
16 Mar 2021174.30178.20173.15178.20178.2013,998,231
15 Mar 2021176.85178.25170.85173.50173.5011,525,595
12 Mar 2021175.25179.15173.55176.45176.457,338,321
11 Mar 2021175.00178.45171.90175.25175.2512,201,452
10 Mar 2021175.30177.40174.45177.00177.0010,207,823
09 Mar 2021172.40176.75171.60175.10175.1015,210,654
08 Mar 2021175.40176.65170.60172.05172.0511,889,281
05 Mar 2021171.20176.50171.10175.95175.9510,068,197
04 Mar 2021170.55173.90169.45172.90172.907,527,189
03 Mar 2021170.50171.40169.40171.25171.258,958,247
02 Mar 2021169.55171.53168.80169.40169.407,927,172
01 Mar 2021171.50172.75169.45170.00170.008,291,705
26 Feb 2021172.30174.10170.30170.85170.8518,945,511
25 Feb 2021172.50173.15170.90172.90172.904,729,478
24 Feb 2021170.75173.90169.70171.65171.657,664,284
23 Feb 2021172.20173.25170.60172.00172.008,996,572
22 Feb 2021172.05174.96171.03171.65171.657,993,653
19 Feb 2021172.80174.10172.00172.30172.309,143,171
18 Feb 2021173.65175.80171.30172.25172.2511,951,320
17 Feb 2021171.40173.55170.15173.50173.508,425,412
16 Feb 2021171.50173.90171.25171.40171.406,511,119
15 Feb 2021172.50174.00170.00173.15173.1510,783,690
12 Feb 2021171.00171.50169.65171.00171.0010,757,100
11 Feb 2021171.60172.85170.65171.05171.0511,046,430
10 Feb 2021173.85174.75171.80172.10172.1010,841,522
09 Feb 2021173.25174.80172.98173.55173.5513,937,556
08 Feb 2021176.50176.50173.15173.30173.309,347,656
05 Feb 2021177.10177.55175.25176.00176.005,888,234
04 Feb 2021179.30181.55176.80176.85176.857,367,418
03 Feb 2021179.25179.50177.45179.50179.505,630,599
02 Feb 2021178.80179.45175.65178.25178.2513,452,016
01 Feb 2021179.75181.30178.10179.85179.857,530,198
29 Jan 2021180.00182.40178.55179.45179.459,397,825
28 Jan 2021183.95186.30182.40182.90182.905,571,282
27 Jan 2021184.25191.75184.20185.25185.259,792,662
26 Jan 2021187.50188.95184.09184.50184.506,497,884
25 Jan 2021186.85188.60184.45187.00187.0015,865,294
22 Jan 2021185.45187.30183.75186.80186.805,900,921
21 Jan 2021183.00185.40181.75185.10185.106,124,758
20 Jan 2021181.15182.35180.30182.35182.355,984,976
19 Jan 2021181.00183.35179.90181.10181.106,510,682
18 Jan 2021182.35183.95180.70181.45181.454,861,613
15 Jan 2021184.30186.45181.90182.55182.5526,920,993
14 Jan 2021186.25186.60183.40185.30185.3010,576,479
13 Jan 2021182.40186.00181.94185.65185.6513,630,421
12 Jan 2021183.25184.65179.85180.65180.656,763,924
11 Jan 2021182.80185.90182.68183.25183.259,238,832
08 Jan 2021186.00186.00180.70182.60182.6011,382,359
07 Jan 2021186.00187.60183.39183.95183.959,209,715
06 Jan 2021181.25187.40180.05185.50185.5012,380,762
05 Jan 2021180.00183.00178.25179.85179.8511,646,748
04 Jan 2021180.35182.50178.10181.10181.1010,606,563
31 Dec 2020176.10178.65175.60177.35177.352,655,345
30 Dec 2020178.75180.75178.50179.15179.153,697,273
29 Dec 2020179.15180.90177.10178.95178.958,452,208
24 Dec 2020175.90177.35174.35176.30176.302,150,960
23 Dec 2020170.90174.20170.15173.85173.855,227,573
22 Dec 2020173.15173.15170.50171.00171.009,857,256
21 Dec 2020173.40178.76171.95172.50172.509,087,381
18 Dec 2020178.70178.76174.30174.55174.5517,795,203
17 Dec 2020179.20180.40176.90178.70178.708,140,637
17 Dec 20204 Dividend
16 Dec 2020180.00184.00178.40183.15179.1515,957,319
15 Dec 2020179.70181.10177.70178.95175.048,776,480
14 Dec 2020178.65183.50177.35180.65176.7017,913,370
11 Dec 2020182.60182.70177.25178.00174.1112,007,180
10 Dec 2020177.15183.55173.85181.70177.7313,461,858
09 Dec 2020177.40178.95175.70177.15173.287,309,454
08 Dec 2020173.00176.80172.70176.45172.609,457,793
07 Dec 2020175.70176.30172.95173.55169.7625,299,918
04 Dec 2020179.30181.20174.80174.80170.988,658,535
03 Dec 2020176.00180.32175.50178.35174.4511,595,175
02 Dec 2020181.35182.00177.75178.65174.7510,187,248
01 Dec 2020180.35182.80180.15182.80178.817,899,797
30 Nov 2020183.50184.35179.85179.85175.9238,238,418
27 Nov 2020183.55184.85181.35183.60179.5910,067,808
26 Nov 2020185.15185.80183.30184.05180.033,585,029
25 Nov 2020184.05186.30182.95184.45180.428,570,628
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...