MRW.L - Wm Morrison Supermarkets PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 Jan 2020182.25184.60182.25183.80183.80829,530
27 Jan 2020183.75184.40182.40182.60182.604,692,052
24 Jan 2020------
23 Jan 2020181.25183.95181.05182.20182.208,025,090
22 Jan 2020186.55187.80184.85184.85184.8510,636,767
21 Jan 2020187.45188.40187.15187.35187.3514,568,316
20 Jan 2020189.45191.30188.50189.25189.254,035,877
17 Jan 2020187.25191.70187.25191.00191.0010,094,386
16 Jan 2020191.70191.70186.34188.40188.405,188,663
15 Jan 2020190.35192.55190.35190.50190.508,427,547
14 Jan 2020189.00193.15187.94192.50192.5011,295,539
13 Jan 2020189.80192.21187.26188.95188.957,327,418
10 Jan 2020192.15192.21187.25187.90187.9014,793,706
09 Jan 2020191.10193.70190.40192.55192.5510,683,940
08 Jan 2020192.60194.53190.80190.80190.8010,565,429
07 Jan 2020197.80199.60195.10195.50195.5014,682,334
06 Jan 2020194.25194.55191.45192.45192.4513,027,121
03 Jan 2020199.90200.70199.00199.10199.106,276,832
02 Jan 2020201.10203.40200.90202.40202.405,667,256
31 Dec 2019202.00204.35198.10199.80199.803,142,081
30 Dec 2019202.50204.10202.26202.60202.603,457,048
27 Dec 2019204.00204.50202.80204.10204.104,088,596
24 Dec 2019202.40203.30201.70202.20202.201,059,350
23 Dec 2019201.20203.64200.30202.40202.404,979,926
20 Dec 2019202.30202.35199.95200.70200.7012,154,799
19 Dec 2019199.60202.10199.20202.10202.1017,791,904
18 Dec 2019198.35200.20196.55199.00199.0035,297,159
17 Dec 2019202.10202.10198.25199.25199.2510,122,320
16 Dec 2019198.00202.40196.85202.10202.109,748,210
13 Dec 2019201.00202.90195.80195.85195.8512,222,852
12 Dec 2019193.50195.25191.85194.00194.009,175,688
11 Dec 2019197.95198.35192.65193.20193.209,101,575
10 Dec 2019204.80204.80196.20197.15197.1512,708,058
09 Dec 2019202.50204.80201.90203.80203.8011,464,896
06 Dec 2019196.10201.70196.10201.70201.708,535,934
05 Dec 2019192.20197.90192.20197.00197.008,774,388
04 Dec 2019194.60196.55190.95192.80192.808,101,518
03 Dec 2019200.00200.00194.10195.55195.558,568,452
02 Dec 2019197.75202.20197.75199.35199.359,671,099
29 Nov 2019201.00201.88198.30198.30198.309,822,139
28 Nov 2019201.30202.35200.44202.30202.304,212,917
27 Nov 2019201.20201.30199.25200.80200.806,767,451
26 Nov 2019200.90200.90198.65200.10200.1018,091,199
25 Nov 2019199.85201.20199.75200.10200.103,973,418
22 Nov 2019198.00200.20197.55200.10200.105,234,070
21 Nov 2019197.30198.25196.15197.35197.356,109,016
20 Nov 2019198.20198.95196.25198.25198.259,054,192
19 Nov 2019198.50202.20198.45200.00200.0014,105,529
18 Nov 2019196.35199.65196.24199.30199.307,478,860
15 Nov 2019195.65196.40192.95196.40196.405,466,888
14 Nov 2019194.40196.90192.80194.40194.408,252,611
13 Nov 2019196.25196.69194.15195.00195.007,829,759
12 Nov 2019197.40199.55196.45197.40197.4010,717,337
11 Nov 2019198.15198.68195.70198.05198.0514,067,831
08 Nov 2019198.25200.00198.05198.95198.955,341,266
07 Nov 2019200.30201.80199.30200.00200.007,364,879
06 Nov 2019198.00200.10198.00199.15199.155,628,258
05 Nov 2019201.00201.00198.65198.65198.657,346,651
04 Nov 2019200.10200.70198.77200.10200.105,290,344
01 Nov 2019200.40200.40198.05198.55198.556,371,479
31 Oct 2019201.20201.46198.20198.85198.858,572,267
30 Oct 2019202.80203.70199.30200.60200.6012,115,278
29 Oct 2019202.70204.20200.40203.10203.109,945,233
28 Oct 2019200.50204.19200.50203.20203.206,137,754
25 Oct 2019202.40204.40200.55201.10201.108,852,360
24 Oct 2019204.00205.40203.80204.70204.709,407,005
23 Oct 2019201.40205.10199.55204.00204.0010,721,914
22 Oct 2019202.60203.00200.30201.70201.7010,926,150
21 Oct 2019202.90206.14201.00201.30201.3010,878,789
18 Oct 2019203.40205.40202.47203.60203.6011,070,793
17 Oct 2019203.30206.50200.50203.90203.9011,589,840
16 Oct 2019204.00204.40198.70202.30202.3015,037,016
15 Oct 2019205.70207.10200.20204.60204.6022,378,697
14 Oct 2019204.50207.20196.25203.70203.7012,500,513
11 Oct 2019193.90207.20193.90203.30203.3020,196,749
10 Oct 2019192.45195.30191.55195.00195.0011,436,809
09 Oct 2019195.45195.55193.20193.20193.2010,972,948
08 Oct 2019197.00197.30193.05194.15194.1511,521,194
07 Oct 2019193.50196.70193.12196.70196.7026,452,564
04 Oct 2019192.65194.75191.95194.75194.756,524,153
03 Oct 2019194.25194.69190.30193.00193.009,647,485
02 Oct 2019197.20199.05195.05195.20195.208,279,481
01 Oct 2019200.10202.70198.35199.10199.107,535,631
30 Sep 2019200.60202.80200.30200.30200.309,394,174
27 Sep 2019200.70205.33199.40202.50202.505,831,388
26 Sep 2019196.95200.20196.95199.90199.908,999,054
26 Sep 20191.93 Dividend
25 Sep 2019199.00202.20197.68202.00200.076,416,064
24 Sep 2019203.70203.70198.40198.95197.0513,254,347
23 Sep 2019206.00206.00200.70202.10200.1713,934,705
20 Sep 2019198.55205.40198.55203.90201.9516,672,119
19 Sep 2019200.30200.90197.80198.55196.6514,914,297
18 Sep 2019202.70204.20199.15200.10198.1914,250,982
17 Sep 2019208.40208.40201.90202.70200.7614,453,724
16 Sep 2019207.50210.25206.90208.40206.4111,482,694
13 Sep 2019203.10209.75201.20207.25205.2713,519,541
12 Sep 2019200.70203.80198.31203.10201.1615,156,006
11 Sep 2019191.20195.25191.12194.00192.1510,182,633
10 Sep 2019185.05191.55185.05191.35189.5232,617,645
09 Sep 2019190.30190.95186.15187.35185.569,510,691
*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