UK Markets close in 2 hrs 47 mins

Wm Morrison Supermarkets PLC (MRWSY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
19.13+0.04 (+0.21%)
At close: 03:58PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2021------
06 Dec 2021------
03 Dec 2021------
02 Dec 2021------
01 Dec 2021------
30 Nov 2021------
29 Nov 2021------
26 Nov 2021------
24 Nov 2021------
23 Nov 202119.1919.2419.1719.2419.244,075
22 Nov 202119.2019.2519.1619.1619.167,903
19 Nov 202119.1719.2019.1519.2019.2013,019
18 Nov 202119.1119.1919.1119.1319.1364,733
17 Nov 202119.1219.1319.0519.0919.0923,036
16 Nov 202119.1019.2019.0419.0719.0728,245
15 Nov 202119.1119.1419.0419.0519.0544,614
12 Nov 202119.0219.1419.0219.0419.0410,530
11 Nov 202119.1419.1919.0519.0519.0543,725
10 Nov 202119.1619.1819.1119.1119.1132,821
09 Nov 202119.0719.2519.0719.1119.1138,316
08 Nov 202119.1619.2219.0019.0519.0547,783
05 Nov 202119.2019.2018.8018.8518.8568,753
04 Nov 202119.2319.3119.0219.0219.0225,767
03 Nov 202119.3219.3419.2319.3419.3422,459
02 Nov 202119.3919.3919.2319.2319.2324,926
01 Nov 202119.2319.3919.2319.2419.2449,024
29 Oct 202119.2319.4219.2319.2319.2311,379
28 Oct 202119.2519.5019.1419.1419.1462,626
27 Oct 202119.2819.6519.2719.4619.4622,759
26 Oct 202119.5019.7819.5019.7819.784,762
25 Oct 202119.5819.8019.5019.8019.803,805
22 Oct 202119.5819.5819.5419.5419.541,217
21 Oct 202119.5019.8119.5019.6719.673,539
20 Oct 202119.6019.6019.3819.3819.386,714
19 Oct 202119.6519.6519.2519.5019.502,120
18 Oct 202119.4019.5419.3819.5119.511,732
15 Oct 202119.7920.1919.3020.1920.1910,171
14 Oct 202119.4819.8419.4819.5719.571,707
13 Oct 202119.3019.3319.3019.3319.33777
12 Oct 202119.2719.3219.2719.3219.321,244
11 Oct 202119.4019.4019.2619.3919.395,967
08 Oct 202119.3319.4019.2519.3319.337,243
07 Oct 202119.3119.4019.2519.3319.333,843
06 Oct 202119.2619.4019.2519.2519.252,426
05 Oct 202119.4019.4419.3019.3519.358,410
04 Oct 202119.5319.5319.1719.3019.303,913
01 Oct 202119.8419.9919.8419.9519.95859
30 Sept 202119.9220.1619.7020.1620.163,146
29 Sept 202119.7420.0219.7420.0020.006,738
28 Sept 202119.7419.7419.3219.7419.742,270
27 Sept 202119.9919.9919.7719.8219.82881
24 Sept 202119.8619.9519.6019.7619.761,680
23 Sept 202120.0020.0019.7719.7719.777,572
22 Sept 202119.7719.8019.5319.8019.80992
21 Sept 202119.8320.1019.8320.1020.104,632
20 Sept 202120.0020.1019.7619.8819.881,862
17 Sept 202120.1620.1620.0720.0720.071,337
16 Sept 202120.1620.1620.0020.0020.001,658
15 Sept 202120.2720.3220.0020.0020.004,041
14 Sept 202120.2620.2620.0420.1220.122,026
13 Sept 202119.9820.0219.9519.9519.951,804
10 Sept 202120.1820.1820.0620.0620.062,593
09 Sept 202120.1620.2220.0320.0320.032,535
08 Sept 202119.9320.1019.7620.0420.046,011
07 Sept 202119.9120.0619.7419.8319.832,629
03 Sept 202119.8920.2419.7120.2420.241,444
02 Sept 202119.5420.4019.5419.7619.766,993
02 Sept 20210.136843 Dividend
01 Sept 202119.8920.4919.8920.2720.1413,660
31 Aug 202119.8320.0019.6519.8219.694,573
30 Aug 202120.1120.1519.5920.1520.014,885
27 Aug 202119.8820.0219.6119.8219.684,172
26 Aug 202119.8320.0519.6220.0419.9010,661
25 Aug 202119.7819.9619.7819.8919.761,908
24 Aug 202119.8620.1819.8620.1319.9912,314
24 Aug 20210.138819 Dividend
23 Aug 202119.7819.9519.7819.9319.6641,045
20 Aug 202119.7819.8319.7319.8319.56243,396
19 Aug 202119.1619.7519.0019.2518.9968,604
18 Aug 202119.3019.3219.1919.1918.9345,442
17 Aug 202119.2719.3219.2519.3119.054,609
16 Aug 202119.2619.4319.2319.3919.1227,865
13 Aug 202119.3619.4119.3119.4019.1310,992
12 Aug 202119.3419.3819.2219.3019.0423,489
11 Aug 202119.3619.5219.2519.3819.12557,918
10 Aug 202119.3819.4219.3319.3319.0777,688
09 Aug 202119.3119.3119.2719.2919.035,600
06 Aug 202119.3619.3619.1719.1718.914,366
05 Aug 202118.8318.9218.8318.9218.664,025
04 Aug 202118.9618.9618.7618.8318.5730,803
03 Aug 202118.8818.9918.8818.9918.735,125
02 Aug 202118.8418.9018.8418.8618.6017,826
30 Jul 202118.3718.5918.3718.5018.259,787
29 Jul 202118.4118.4918.3818.4918.2412,884
28 Jul 202118.4418.4818.4218.4618.2142,255
27 Jul 202118.3718.4618.3218.4618.2114,078
26 Jul 202118.2018.3218.1918.2718.0224,361
23 Jul 202118.2718.2918.2718.2918.042,193
22 Jul 202118.3018.3818.2618.3718.1217,855
21 Jul 202118.0018.1017.9818.1017.8536,816
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...