UK markets open in 4 hours 27 minutes

Wm Morrison Supermarkets PLC (MRW.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
182.35-4.10 (-2.20%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 Nov 2020185.90185.90181.70182.35182.356,177,120
20 Nov 2020186.00190.40185.28186.45186.459,842,459
19 Nov 2020186.00188.57183.15186.20186.2015,158,731
18 Nov 2020178.75181.85177.74180.95180.958,809,357
17 Nov 2020177.10179.80176.01179.10179.108,948,327
16 Nov 2020174.00177.20173.50176.50176.509,037,705
13 Nov 2020172.95174.65172.35173.70173.705,998,911
12 Nov 2020172.00173.70171.49173.10173.107,902,781
11 Nov 2020165.85173.85165.60172.60172.6013,290,429
10 Nov 2020166.20168.50164.25166.60166.6017,549,556
09 Nov 2020164.65169.00164.05164.25164.2517,576,291
06 Nov 2020163.35165.25162.50163.80163.8022,979,228
05 Nov 2020164.05164.75161.50161.75161.7512,592,209
04 Nov 2020162.50163.95161.30163.00163.0012,536,872
03 Nov 2020163.90164.70162.85163.20163.2010,519,041
02 Nov 2020163.05165.10162.50163.45163.459,339,282
30 Oct 2020164.20165.45161.85162.90162.908,962,724
29 Oct 2020167.55168.20164.75164.75164.757,005,856
28 Oct 2020168.35169.90165.40165.70165.7019,601,022
27 Oct 2020171.00173.95169.45169.65169.655,203,989
26 Oct 2020171.65174.21171.00171.55171.554,346,771
23 Oct 2020171.50174.25171.15172.75172.755,306,930
22 Oct 2020172.40173.70170.35170.80170.806,710,800
21 Oct 2020174.65174.65172.45172.95172.955,700,490
20 Oct 2020170.95174.90170.60173.55173.555,667,183
19 Oct 2020172.90174.55170.60171.55171.554,638,738
16 Oct 2020173.60174.10171.85172.90172.906,294,864
15 Oct 2020172.10172.45169.90171.55171.5538,141,976
14 Oct 2020175.00176.60173.75173.85173.859,804,620
13 Oct 2020172.30175.55172.10174.60174.609,196,518
12 Oct 2020172.75173.45170.56172.40172.408,127,873
09 Oct 2020169.70173.25169.70172.65172.658,299,397
08 Oct 2020169.50172.15168.80170.05170.0515,389,427
07 Oct 2020170.05172.75169.50169.50169.509,029,898
06 Oct 2020170.50172.25168.20170.50170.508,686,153
05 Oct 2020170.85172.47170.40171.80171.806,857,337
02 Oct 2020170.25172.35169.55170.90170.905,395,417
01 Oct 2020170.15172.11169.75171.55171.556,486,957
30 Sep 2020171.00173.05170.15170.15170.1511,812,326
29 Sep 2020173.70174.20170.74171.60171.609,888,658
28 Sep 2020173.55175.90173.20174.35174.356,187,051
25 Sep 2020175.05176.95172.55173.15173.158,556,002
24 Sep 2020177.15178.55173.95174.30174.307,258,058
24 Sep 20202.04 Dividend
23 Sep 2020179.95181.80178.35179.65177.6110,164,512
22 Sep 2020178.65180.00176.57178.25176.2311,533,461
21 Sep 2020174.05178.43172.52178.20176.1812,774,853
18 Sep 2020171.40174.40170.80174.25172.2718,526,802
17 Sep 2020169.40173.00168.68172.05170.1011,761,122
16 Sep 2020175.00176.60170.00171.00169.0613,220,828
15 Sep 2020176.95179.47175.25178.10176.089,663,731
14 Sep 2020180.05181.34177.20177.20175.1910,253,532
11 Sep 2020186.10186.70179.70180.30178.2511,034,022
10 Sep 2020192.00192.75184.90186.00183.8917,204,523
09 Sep 2020194.00197.25193.29195.00192.7911,925,620
08 Sep 2020193.25194.25190.83193.30191.1110,021,523
07 Sep 2020190.95192.79189.90192.00189.825,026,731
04 Sep 2020188.90192.50188.29190.80188.636,112,171
03 Sep 2020192.65193.75190.55190.80188.636,718,063
02 Sep 2020190.00192.60190.00191.10188.935,537,522
01 Sep 2020192.80193.95189.25190.00187.848,620,595
28 Aug 2020196.00200.00192.30192.30190.127,531,662
27 Aug 2020196.45197.25194.30194.85192.645,399,176
26 Aug 2020195.90196.15193.90195.95193.726,808,954
25 Aug 2020199.35200.00194.90195.60193.385,215,586
24 Aug 2020197.85200.10196.40198.05195.805,137,506
21 Aug 2020196.85198.31196.15197.15194.916,481,290
20 Aug 2020197.65197.90195.25196.55194.327,865,970
19 Aug 2020196.45200.20195.30198.50196.258,113,677
18 Aug 2020196.00199.00195.10196.20193.9710,578,489
17 Aug 2020193.45196.95193.45196.20193.973,459,391
14 Aug 2020196.70197.60192.05195.30193.083,090,352
13 Aug 2020195.75197.95193.61196.25194.024,637,419
12 Aug 2020191.40196.55190.80196.30194.078,155,137
11 Aug 2020193.25194.80191.20192.00189.824,535,300
10 Aug 2020191.85192.90190.20191.80189.624,164,774
07 Aug 2020191.30193.20189.25192.25190.073,891,925
06 Aug 2020191.60192.15188.90191.20189.035,164,861
05 Aug 2020193.60195.15192.20192.50190.319,328,534
04 Aug 2020189.10193.35188.80191.90189.7210,540,624
03 Aug 2020187.00189.30184.90188.10185.9611,128,126
31 Jul 2020188.15188.95186.35186.85184.739,543,498
30 Jul 2020188.85188.85185.27187.00184.886,759,729
29 Jul 2020186.75187.85185.22187.55185.429,714,819
28 Jul 2020186.35188.30184.41186.30184.185,915,435
27 Jul 2020188.60188.60185.55185.80183.695,013,809
24 Jul 2020182.95189.10182.95188.10185.966,852,775
23 Jul 2020185.60185.95184.55184.75182.654,400,823
22 Jul 2020184.45186.40183.40184.40182.3111,902,164
21 Jul 2020182.75186.80182.40184.50182.408,864,611
20 Jul 2020182.70183.90179.95183.05180.975,681,155
17 Jul 2020185.30185.30182.95183.95181.865,029,915
16 Jul 2020181.70184.90181.70183.75181.663,367,737
15 Jul 2020187.10187.95182.75183.50181.427,636,837
14 Jul 2020184.95189.14182.66186.70184.5810,871,094
13 Jul 2020184.60186.15183.65185.25183.159,785,858
10 Jul 2020178.40183.15178.30182.85180.7720,485,150
09 Jul 2020180.40180.75177.25178.60176.578,135,743
08 Jul 2020181.80183.05179.30179.65177.6112,401,499
07 Jul 2020183.95184.40181.85182.65180.586,816,263
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...