Morrison (Wm) Supermarkets (MRW) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Morrison (Wm) Supermarkets

Date Open High Low Close* Volume
27/10/2021 286.60p 286.40p 286.40p 286.40p 0
26/10/2021 286.60p 286.80p 286.40p 286.40p 94020424
25/10/2021 286.30p 286.60p 285.90p 286.40p 34656496
22/10/2021 286.30p 286.40p 285.80p 285.90p 28748894
21/10/2021 285.70p 286.30p 285.60p 286.00p 17577728
20/10/2021 285.30p 285.99p 285.23p 285.60p 15385864
19/10/2021 285.40p 285.50p 285.00p 285.10p 7889261
18/10/2021 285.50p 285.70p 285.00p 285.30p 11081859
15/10/2021 285.20p 285.60p 285.00p 285.40p 19219064
14/10/2021 285.40p 285.80p 285.00p 285.10p 57694672
13/10/2021 285.20p 285.80p 285.00p 285.30p 49323280
12/10/2021 285.30p 285.40p 285.00p 285.10p 72714256
11/10/2021 285.50p 285.50p 285.14p 285.40p 7532001
08/10/2021 285.50p 285.50p 285.30p 285.40p 7876579
07/10/2021 285.40p 285.54p 285.20p 285.40p 17861704
06/10/2021 285.60p 286.00p 285.20p 285.40p 35575772
05/10/2021 285.90p 286.03p 285.50p 285.60p 66220984
04/10/2021 286.00p 286.03p 285.70p 285.90p 101639568
01/10/2021 295.40p 297.00p 294.20p 297.00p 12878622
30/09/2021 296.10p 296.83p 293.20p 294.50p 12563015
29/09/2021 292.00p 297.00p 291.60p 296.00p 9213715
28/09/2021 292.00p 292.90p 291.70p 292.00p 5114902
27/09/2021 292.10p 292.90p 292.00p 292.10p 4189682
24/09/2021 291.40p 292.80p 291.40p 292.20p 4996209
23/09/2021 293.40p 293.50p 291.10p 291.10p 4758630
22/09/2021 293.40p 294.20p 292.20p 293.00p 3277295
21/09/2021 292.70p 293.30p 292.20p 293.00p 3609729
20/09/2021 292.30p 293.60p 291.30p 292.10p 5044646
17/09/2021 293.20p 293.80p 291.20p 293.80p 48978016
16/09/2021 291.00p 292.08p 290.00p 291.10p 3599068
15/09/2021 292.00p 294.25p 289.90p 290.60p 3636766
14/09/2021 293.00p 293.10p 290.70p 291.40p 6402636
13/09/2021 291.10p 292.70p 290.80p 291.50p 2536877
10/09/2021 292.00p 293.30p 291.10p 291.10p 3180264
09/09/2021 292.00p 293.40p 291.50p 291.50p 6868752
08/09/2021 291.90p 293.50p 291.00p 292.40p 6618285
07/09/2021 289.50p 292.22p 289.50p 291.10p 2770158
06/09/2021 290.10p 292.91p 289.50p 290.00p 2537447
03/09/2021 289.50p 294.90p 289.00p 290.00p 8250818
02/09/2021 290.00p 291.80p 289.40p 289.70p 4650674
01/09/2021 290.00p 291.00p 288.80p 288.80p 7058411
31/08/2021 291.00p 291.90p 289.90p 290.00p 18405254
30/08/2021 290.00p 291.80p 289.90p 290.50p 13412852
27/08/2021 290.00p 291.80p 289.90p 290.50p 13412852
26/08/2021 290.10p 291.40p 290.00p 290.50p 8989468
25/08/2021 291.00p 293.00p 290.40p 290.60p 4757775
24/08/2021 291.40p 292.60p 290.90p 290.90p 5813636
23/08/2021 292.00p 292.10p 290.20p 292.10p 12907455
20/08/2021 291.50p 292.90p 290.60p 291.00p 14486287
19/08/2021 278.50p 281.46p 278.00p 279.20p 5452896
18/08/2021 281.40p 281.82p 278.80p 281.10p 8841942
17/08/2021 278.10p 281.30p 278.10p 281.10p 5017670
16/08/2021 279.70p 280.86p 278.10p 280.50p 6229332
13/08/2021 279.50p 281.49p 279.30p 279.90p 2513404
12/08/2021 283.50p 284.06p 278.80p 279.10p 5245701
11/08/2021 281.00p 282.90p 279.40p 282.90p 7342397
10/08/2021 280.90p 284.80p 280.02p 281.30p 6368015
09/08/2021 280.00p 281.90p 278.00p 278.80p 6091826
06/08/2021 271.00p 279.60p 269.50p 278.80p 14339696
05/08/2021 271.20p 272.10p 270.70p 272.00p 2991948
04/08/2021 273.00p 273.00p 271.20p 271.30p 3623925
03/08/2021 272.50p 273.70p 271.00p 273.70p 4938031
02/08/2021 268.00p 273.33p 266.88p 273.00p 6316647
30/07/2021 264.30p 268.60p 263.00p 267.60p 14088638
29/07/2021 265.80p 267.00p 263.50p 264.60p 7828055
28/07/2021 267.00p 267.30p 265.10p 266.00p 11719355
27/07/2021 267.00p 268.20p 264.68p 266.10p 8504261
26/07/2021 267.00p 267.64p 263.90p 265.00p 6103314
23/07/2021 268.90p 269.20p 264.78p 266.50p 5433795
22/07/2021 265.70p 267.90p 264.30p 267.90p 18902384
21/07/2021 263.20p 265.70p 262.73p 265.10p 6602905
20/07/2021 260.00p 262.30p 259.10p 261.10p 13258375
19/07/2021 262.50p 262.92p 261.90p 262.00p 5190401
16/07/2021 263.00p 265.10p 262.00p 262.70p 4899723
15/07/2021 263.00p 264.72p 262.00p 262.60p 7452996
14/07/2021 264.00p 265.40p 262.60p 263.10p 7786733
13/07/2021 265.80p 266.82p 264.20p 264.20p 8479212
12/07/2021 268.00p 269.00p 265.32p 265.60p 10854692
09/07/2021 265.60p 266.50p 264.90p 264.90p 9489374
08/07/2021 265.00p 267.68p 265.00p 265.70p 11680279
07/07/2021 264.00p 268.91p 264.00p 267.80p 8911697
06/07/2021 267.20p 268.00p 266.00p 266.00p 20843352
05/07/2021 268.00p 269.00p 265.20p 267.50p 44058720
02/07/2021 242.00p 244.49p 238.90p 239.80p 6409298
01/07/2021 247.50p 248.00p 237.86p 241.00p 8239055
30/06/2021 236.30p 251.70p 235.20p 246.70p 20362698
29/06/2021 234.30p 237.20p 232.50p 236.00p 14568240
28/06/2021 234.10p 235.49p 232.30p 234.50p 9113972
25/06/2021 233.90p 234.82p 232.70p 232.70p 8325443
24/06/2021 233.60p 234.50p 232.50p 233.80p 8206795
23/06/2021 237.00p 238.40p 232.90p 232.90p 12463392
22/06/2021 238.10p 240.24p 236.35p 237.80p 19506232
21/06/2021 228.10p 240.32p 228.10p 240.20p 59145860
18/06/2021 181.40p 181.85p 177.35p 178.45p 12648164
17/06/2021 180.00p 182.72p 179.30p 181.70p 10913047
16/06/2021 176.30p 178.15p 176.15p 176.60p 5510090
15/06/2021 176.90p 178.00p 176.55p 176.65p 4904330
14/06/2021 177.60p 177.75p 176.05p 176.70p 6568947
11/06/2021 175.30p 176.85p 174.80p 175.75p 4591298
10/06/2021 178.10p 178.10p 174.25p 174.85p 7703071
09/06/2021 178.80p 178.80p 175.45p 176.70p 4905309
08/06/2021 177.45p 178.65p 176.85p 177.90p 6152784
07/06/2021 176.50p 177.80p 176.20p 177.05p 4226855
04/06/2021 178.85p 178.85p 175.75p 176.90p 5285401
03/06/2021 178.35p 179.10p 177.45p 178.55p 5763921
02/06/2021 178.05p 178.90p 176.95p 177.90p 4405720
01/06/2021 176.75p 178.15p 176.25p 177.75p 6074864
31/05/2021 178.60p 178.90p 176.10p 176.85p 6027039
28/05/2021 178.60p 178.90p 176.10p 176.85p 6027039
27/05/2021 178.25p 179.15p 177.20p 178.15p 14251326
26/05/2021 178.55p 179.25p 177.64p 178.10p 3657260
25/05/2021 179.75p 180.06p 177.69p 178.05p 6191526
24/05/2021 180.00p 180.15p 178.15p 179.35p 3181947
21/05/2021 179.30p 179.85p 177.00p 179.85p 6098880
20/05/2021 178.50p 180.41p 177.85p 179.70p 8074426
19/05/2021 183.05p 184.65p 182.57p 183.55p 3836517
18/05/2021 184.70p 185.20p 183.40p 183.40p 3804994
17/05/2021 184.25p 185.80p 182.55p 183.75p 3766246
14/05/2021 183.35p 185.92p 183.35p 183.70p 15045100
13/05/2021 183.85p 184.60p 180.25p 182.60p 4351798
12/05/2021 183.00p 186.45p 183.00p 184.30p 5723830
11/05/2021 184.50p 186.10p 182.05p 182.35p 9904634
10/05/2021 179.50p 183.05p 179.20p 183.05p 9904550
07/05/2021 177.30p 179.60p 176.40p 179.25p 7154994
06/05/2021 176.60p 178.50p 175.05p 176.55p 8834184
05/05/2021 174.30p 176.75p 174.05p 176.75p 7509406
04/05/2021 174.55p 176.05p 173.60p 174.30p 7989770
03/05/2021 173.65p 175.25p 173.00p 173.85p 8836374
30/04/2021 173.65p 175.25p 173.00p 173.85p 8836374
29/04/2021 173.30p 173.95p 172.15p 173.25p 7795625
28/04/2021 177.00p 177.55p 172.10p 172.10p 7978868
27/04/2021 178.00p 179.90p 175.85p 176.10p 5404797
26/04/2021 180.05p 181.10p 178.30p 178.70p 3840689
23/04/2021 181.20p 181.20p 178.75p 179.35p 3426062
22/04/2021 179.55p 181.85p 179.55p 181.30p 5075701
21/04/2021 181.30p 182.28p 180.00p 180.00p 6565334
20/04/2021 183.20p 183.90p 180.75p 181.30p 5250090
19/04/2021 180.20p 184.00p 180.10p 183.70p 8381189
16/04/2021 177.70p 180.65p 177.70p 180.45p 6335515
15/04/2021 178.40p 179.70p 177.59p 178.40p 7001026
14/04/2021 181.55p 181.85p 177.90p 179.10p 5151745
13/04/2021 183.00p 184.10p 180.89p 181.50p 5438770
12/04/2021 182.00p 183.50p 181.05p 182.90p 4839560
09/04/2021 184.65p 185.15p 180.69p 182.70p 7316486
08/04/2021 184.20p 185.90p 183.30p 184.30p 7454414
07/04/2021 184.20p 184.74p 181.55p 183.90p 6598743
06/04/2021 184.20p 184.20p 181.20p 183.30p 5520939
02/04/2021 182.20p 183.21p 180.20p 181.45p 3720020
01/04/2021 182.20p 183.21p 180.20p 181.45p 3720020
31/03/2021 181.20p 184.00p 180.80p 182.45p 6603445
30/03/2021 179.90p 182.55p 179.90p 182.05p 5759184
29/03/2021 181.10p 182.10p 179.30p 181.55p 5269039
26/03/2021 180.00p 181.45p 178.70p 181.45p 4852664
25/03/2021 179.60p 180.25p 177.90p 179.65p 5808124
24/03/2021 180.75p 181.35p 177.20p 179.25p 5997066
23/03/2021 180.15p 181.45p 178.80p 180.65p 5823989
22/03/2021 180.30p 181.35p 177.61p 180.05p 7124634
19/03/2021 177.25p 182.50p 176.62p 180.25p 62584016
18/03/2021 178.10p 179.65p 177.25p 177.70p 6525882
17/03/2021 178.50p 179.40p 176.53p 177.55p 8382938
16/03/2021 174.30p 178.20p 173.15p 178.20p 10247594
15/03/2021 176.85p 178.25p 170.85p 173.50p 9470812
12/03/2021 175.25p 179.15p 173.55p 176.45p 7021517
11/03/2021 175.00p 178.45p 171.90p 175.25p 11267118
10/03/2021 175.30p 177.40p 174.45p 177.00p 8025008
09/03/2021 172.40p 176.75p 171.60p 175.10p 10892122
08/03/2021 175.40p 176.65p 170.60p 172.05p 6559207
05/03/2021 171.20p 176.50p 171.10p 175.95p 9869970
04/03/2021 170.55p 173.90p 169.45p 172.90p 7208099
03/03/2021 170.50p 171.40p 169.40p 171.25p 7869119
02/03/2021 169.55p 171.53p 168.80p 169.40p 7145569
01/03/2021 171.50p 172.75p 169.45p 170.00p 6612590
26/02/2021 172.30p 174.10p 170.30p 170.85p 13327622
25/02/2021 172.50p 173.15p 170.90p 172.90p 4176037
24/02/2021 170.75p 173.90p 169.70p 171.65p 7474351
23/02/2021 172.20p 173.25p 170.60p 172.00p 7055129
22/02/2021 172.05p 174.96p 171.03p 171.65p 7171832
19/02/2021 172.80p 174.10p 172.00p 172.30p 8678423
18/02/2021 173.65p 175.80p 171.30p 172.25p 10499991
17/02/2021 171.40p 173.55p 170.15p 173.50p 7304844
16/02/2021 171.50p 173.90p 171.25p 171.40p 5819238
15/02/2021 172.50p 174.00p 170.00p 173.15p 8507817
12/02/2021 171.00p 171.50p 169.65p 171.00p 7072746
11/02/2021 171.60p 172.85p 170.65p 171.05p 9060619
10/02/2021 173.85p 174.75p 171.80p 172.10p 9547623
09/02/2021 173.25p 174.80p 172.98p 173.55p 12165388
08/02/2021 176.50p 176.50p 173.15p 173.30p 8636013
05/02/2021 177.10p 177.55p 175.25p 176.00p 5507131
04/02/2021 179.30p 181.55p 176.80p 176.85p 5826088
03/02/2021 179.25p 179.50p 177.45p 179.50p 4560202
02/02/2021 178.80p 179.45p 175.65p 178.25p 9243429
01/02/2021 179.75p 181.30p 178.10p 179.85p 5069304
29/01/2021 180.00p 182.40p 178.55p 179.45p 7379274
28/01/2021 183.95p 186.30p 182.40p 182.90p 5544993
27/01/2021 184.25p 191.75p 184.20p 185.25p 8992105
26/01/2021 187.50p 188.95p 184.09p 184.50p 6294314
25/01/2021 186.85p 188.60p 184.45p 187.00p 9588678
22/01/2021 185.45p 187.30p 183.75p 186.80p 5480413
21/01/2021 183.00p 185.40p 181.75p 185.10p 5402606
20/01/2021 181.15p 182.35p 180.30p 182.35p 5842742

*Close Price adjusted for both dividends and splits