Morrison (Wm) Supermarkets (MRW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
31/03/2020 183.55p 187.40p 176.55p 178.00p 20757960
30/03/2020 180.70p 185.55p 178.36p 182.40p 11299966
27/03/2020 175.80p 180.55p 172.45p 180.15p 12923858
26/03/2020 171.30p 179.55p 170.20p 179.55p 14784806
25/03/2020 180.80p 182.15p 170.45p 173.70p 17000536
24/03/2020 179.00p 181.65p 173.70p 179.75p 13656407
23/03/2020 174.45p 193.25p 172.65p 175.10p 16297382
20/03/2020 199.55p 200.00p 177.05p 185.00p 22596706
19/03/2020 200.90p 203.70p 184.30p 190.55p 18821824
18/03/2020 185.00p 203.30p 180.40p 199.30p 46200804
17/03/2020 168.10p 180.35p 157.55p 180.35p 22509096
16/03/2020 165.90p 170.60p 158.30p 164.20p 21017210
13/03/2020 172.35p 179.60p 168.05p 171.00p 17336134
12/03/2020 168.20p 174.00p 162.40p 164.85p 18310736
11/03/2020 179.10p 183.75p 176.85p 176.85p 15075160
10/03/2020 182.50p 183.95p 176.50p 176.50p 13197918
09/03/2020 177.95p 184.90p 175.82p 180.75p 24541908
06/03/2020 181.90p 186.95p 181.75p 185.30p 13821250
05/03/2020 184.30p 185.94p 182.55p 185.20p 8224994
04/03/2020 177.05p 185.29p 177.05p 183.75p 14186016
03/03/2020 181.15p 185.10p 175.15p 176.10p 14212509
02/03/2020 179.00p 182.35p 174.45p 180.10p 19563924
28/02/2020 163.85p 171.25p 160.00p 171.25p 16541654
27/02/2020 170.00p 173.70p 169.05p 170.05p 11113980
26/02/2020 174.15p 176.05p 171.75p 173.25p 9847915
25/02/2020 182.45p 184.50p 175.90p 176.85p 10211245
24/02/2020 182.45p 183.60p 181.35p 182.90p 6328573
21/02/2020 185.00p 187.45p 184.75p 185.95p 6831532
20/02/2020 184.30p 186.60p 183.30p 186.20p 8604988
19/02/2020 181.40p 183.75p 181.40p 183.45p 4579781
18/02/2020 181.30p 184.35p 181.30p 181.40p 4410035
17/02/2020 183.00p 184.60p 181.86p 183.45p 4158969
14/02/2020 180.35p 183.05p 179.45p 181.70p 6372141
13/02/2020 182.45p 182.45p 178.25p 179.05p 7531627
12/02/2020 182.05p 182.95p 180.55p 182.10p 4775419
11/02/2020 179.95p 182.25p 179.95p 181.30p 6849266
10/02/2020 180.90p 181.00p 179.60p 180.55p 6211336
07/02/2020 180.60p 180.90p 178.65p 180.90p 8754572
06/02/2020 183.10p 184.15p 179.70p 179.70p 7164206
05/02/2020 179.20p 181.80p 179.20p 180.85p 6722572
04/02/2020 179.00p 183.00p 179.00p 180.45p 6022904
03/02/2020 181.95p 182.40p 180.15p 180.45p 7003463
31/01/2020 184.70p 184.76p 180.75p 181.95p 7412059
30/01/2020 182.25p 184.55p 181.90p 183.70p 5384663
29/01/2020 183.80p 185.68p 182.35p 183.10p 4359925
28/01/2020 182.25p 185.50p 182.25p 184.15p 4175191
27/01/2020 183.75p 184.40p 182.40p 182.60p 4112514
24/01/2020 184.35p 188.30p 184.35p 187.65p 5643332
23/01/2020 181.25p 183.95p 181.05p 182.20p 7594453
22/01/2020 186.55p 187.80p 184.85p 184.85p 6866752
21/01/2020 187.45p 188.40p 187.15p 187.35p 5993413
20/01/2020 189.45p 191.30p 188.50p 189.25p 3839680
17/01/2020 187.25p 191.70p 187.25p 191.00p 6999495
16/01/2020 191.70p 191.70p 186.34p 188.40p 4666342
15/01/2020 190.35p 192.55p 190.35p 190.50p 7450316
14/01/2020 189.00p 193.16p 187.94p 192.50p 9031925
13/01/2020 189.80p 189.80p 187.36p 188.95p 5553879
10/01/2020 192.15p 192.21p 187.25p 187.90p 9566283
09/01/2020 191.10p 193.70p 190.40p 192.55p 10126180
08/01/2020 192.60p 194.53p 190.80p 190.80p 9897377
07/01/2020 197.80p 199.60p 195.10p 195.50p 13252547
06/01/2020 194.25p 194.55p 191.45p 192.45p 12060436
03/01/2020 199.90p 200.70p 199.00p 199.10p 5684068
02/01/2020 201.10p 203.40p 200.90p 202.40p 5450509
31/12/2019 202.00p 204.35p 198.10p 199.80p 2474449
30/12/2019 202.50p 204.10p 202.26p 202.60p 2600510
27/12/2019 204.00p 204.50p 202.80p 204.10p 3829869
24/12/2019 202.40p 203.30p 201.70p 202.20p 979198
23/12/2019 201.20p 203.64p 200.30p 202.40p 3467663
20/12/2019 202.30p 202.35p 199.95p 200.70p 10768446
19/12/2019 199.60p 202.10p 199.20p 202.10p 7174808
18/12/2019 198.35p 200.20p 196.55p 199.00p 7516269
17/12/2019 202.10p 202.10p 198.25p 199.25p 9301060
16/12/2019 198.00p 202.40p 196.85p 202.10p 7742545
13/12/2019 201.00p 202.90p 195.80p 195.85p 11101688
12/12/2019 193.50p 195.25p 191.85p 194.00p 7674335
11/12/2019 197.95p 198.35p 192.65p 193.20p 7821848
10/12/2019 204.80p 204.80p 196.20p 197.15p 11853269
09/12/2019 202.50p 204.80p 201.90p 203.80p 9694086
06/12/2019 196.10p 201.70p 196.10p 201.70p 6326088
05/12/2019 192.20p 197.90p 192.20p 197.00p 8189729
04/12/2019 194.60p 196.55p 190.95p 192.80p 7667638
03/12/2019 200.00p 200.00p 194.10p 195.55p 7180811
02/12/2019 197.75p 202.20p 197.75p 199.35p 9239692
29/11/2019 201.00p 201.88p 198.30p 198.30p 8852590
28/11/2019 201.30p 202.35p 200.44p 202.30p 3843136
27/11/2019 201.20p 201.30p 199.25p 200.80p 6356361
26/11/2019 200.90p 200.90p 198.65p 200.10p 7528681
25/11/2019 199.85p 201.20p 199.75p 200.10p 3802710
22/11/2019 198.00p 200.20p 197.55p 200.10p 4807158
21/11/2019 197.30p 198.25p 196.15p 197.35p 5283412
20/11/2019 198.20p 198.95p 196.25p 198.25p 8391777
19/11/2019 198.50p 202.20p 198.45p 200.00p 7774033
18/11/2019 196.35p 199.65p 196.24p 199.30p 6373587
15/11/2019 195.65p 196.40p 192.95p 196.40p 5212013
14/11/2019 194.40p 196.90p 192.80p 194.40p 7819760
13/11/2019 196.25p 196.69p 194.15p 195.00p 5896210
12/11/2019 197.40p 199.55p 196.45p 197.40p 9598986
11/11/2019 198.15p 198.68p 195.70p 198.05p 7495165
08/11/2019 198.25p 200.00p 198.05p 198.95p 5009253
07/11/2019 200.30p 201.80p 199.30p 200.00p 5960852
06/11/2019 198.00p 200.10p 198.00p 199.15p 5351393
05/11/2019 201.00p 201.00p 198.65p 198.65p 6450646
04/11/2019 200.10p 200.70p 198.77p 200.10p 4518981
01/11/2019 200.40p 200.40p 198.05p 198.55p 5851375
31/10/2019 201.20p 201.45p 198.20p 198.85p 8328366
30/10/2019 202.80p 203.70p 199.30p 200.60p 11770861
29/10/2019 202.70p 204.20p 200.40p 203.10p 9061141
28/10/2019 200.50p 203.88p 200.50p 203.20p 5315198
25/10/2019 202.40p 204.40p 200.55p 201.10p 8757751
24/10/2019 204.00p 205.40p 203.80p 204.70p 9367501
23/10/2019 201.40p 205.10p 199.55p 204.00p 10372138
22/10/2019 202.60p 203.00p 200.30p 201.70p 9594372
21/10/2019 202.90p 206.14p 201.00p 201.30p 9769187
18/10/2019 203.40p 205.40p 202.47p 203.60p 10421271
17/10/2019 203.30p 206.50p 200.50p 203.90p 10966287
16/10/2019 204.00p 204.40p 198.70p 202.30p 13744660
15/10/2019 205.70p 207.10p 200.20p 204.60p 12394471
14/10/2019 204.50p 204.70p 199.07p 203.70p 10664979
11/10/2019 193.90p 207.20p 193.90p 203.30p 19202300
10/10/2019 192.45p 195.30p 191.55p 195.00p 10163924
09/10/2019 195.45p 195.55p 193.20p 193.20p 7178946
08/10/2019 197.00p 197.30p 193.05p 194.15p 7168111
07/10/2019 193.50p 196.70p 193.12p 196.70p 8262424
04/10/2019 192.65p 194.75p 191.95p 194.75p 5842959
03/10/2019 194.25p 194.69p 190.30p 193.00p 7934502
02/10/2019 197.20p 199.05p 195.05p 195.20p 7942830
01/10/2019 200.10p 202.70p 198.35p 199.10p 6537176
30/09/2019 200.60p 202.80p 200.30p 200.30p 8119503
27/09/2019 200.70p 202.50p 199.40p 202.50p 5116967
26/09/2019 196.95p 202.44p 196.95p 199.90p 8272766
25/09/2019 199.00p 202.20p 197.68p 202.00p 6048029
24/09/2019 203.70p 203.70p 198.40p 198.95p 8834706
23/09/2019 206.00p 206.00p 200.70p 202.10p 6027518
20/09/2019 198.55p 205.40p 198.55p 203.90p 15988362
19/09/2019 200.30p 200.90p 197.80p 198.55p 12826993
18/09/2019 202.70p 204.20p 199.15p 200.10p 13030940
17/09/2019 208.40p 208.40p 201.90p 202.70p 12046554
16/09/2019 207.50p 210.25p 206.90p 208.40p 9349073
13/09/2019 203.10p 209.75p 201.20p 208.60p 13516041
12/09/2019 200.70p 203.80p 198.31p 203.10p 13375879
11/09/2019 191.20p 195.25p 191.11p 194.00p 9726704
10/09/2019 185.05p 191.55p 185.05p 191.35p 9188355
09/09/2019 190.30p 190.95p 186.15p 187.35p 7193160
06/09/2019 187.50p 188.40p 186.15p 187.45p 6221057
05/09/2019 186.15p 187.10p 185.83p 186.20p 6169539
04/09/2019 182.60p 185.15p 182.45p 185.15p 7176566
03/09/2019 186.35p 186.35p 179.05p 181.90p 9099983
02/09/2019 183.45p 185.65p 183.32p 184.50p 4597960
30/08/2019 184.60p 185.20p 182.30p 182.60p 7302642
29/08/2019 183.20p 184.55p 182.85p 183.85p 6754821
28/08/2019 184.80p 187.40p 181.55p 184.20p 8590451
27/08/2019 181.80p 182.85p 179.10p 182.20p 8186961
23/08/2019 181.55p 183.75p 181.40p 181.80p 7195361
22/08/2019 181.70p 182.50p 180.01p 181.65p 7154824
21/08/2019 179.45p 181.95p 179.40p 181.65p 8937237
20/08/2019 181.25p 182.75p 180.00p 180.20p 6283737
19/08/2019 181.60p 182.70p 180.60p 182.00p 7219226
16/08/2019 180.40p 181.45p 178.05p 181.05p 8705718
15/08/2019 181.10p 182.35p 176.90p 176.90p 9100986
14/08/2019 181.50p 183.90p 180.85p 181.90p 5658644
13/08/2019 182.25p 183.95p 178.10p 183.30p 8151079
12/08/2019 184.70p 186.05p 183.05p 183.05p 9395061
09/08/2019 185.30p 185.80p 183.65p 184.20p 6105974
08/08/2019 185.70p 186.45p 183.95p 185.95p 6949967
07/08/2019 184.20p 184.90p 182.85p 184.65p 7896751
06/08/2019 185.50p 188.70p 184.25p 184.65p 7380374
05/08/2019 188.25p 189.40p 184.64p 186.15p 8977302
02/08/2019 191.55p 192.90p 189.94p 190.80p 9813025
01/08/2019 194.55p 196.00p 191.10p 192.35p 10779507
31/07/2019 196.10p 197.60p 194.45p 194.65p 7700201
30/07/2019 201.10p 201.70p 196.75p 196.75p 8278866
29/07/2019 198.55p 202.30p 197.96p 201.00p 8975520
26/07/2019 197.85p 198.85p 195.30p 198.30p 7768223
25/07/2019 202.10p 202.10p 196.58p 198.50p 10184400
24/07/2019 204.60p 205.90p 200.00p 201.40p 12055911
23/07/2019 206.00p 206.60p 202.30p 204.60p 9932813
22/07/2019 210.00p 211.40p 205.00p 205.70p 12585001
19/07/2019 207.90p 211.01p 207.20p 209.40p 9234785
18/07/2019 206.40p 210.20p 206.00p 208.40p 9135516
17/07/2019 208.00p 210.20p 206.00p 207.10p 8788453
16/07/2019 207.90p 209.30p 207.30p 207.60p 7491447
15/07/2019 206.00p 208.40p 205.30p 207.90p 7617173
12/07/2019 206.00p 206.49p 204.20p 205.70p 8731992
11/07/2019 206.40p 207.20p 205.70p 206.00p 5600783
10/07/2019 206.40p 207.70p 205.30p 206.00p 5950598
09/07/2019 207.30p 208.40p 206.00p 207.50p 6144290
08/07/2019 208.20p 210.30p 206.50p 207.90p 6707268
05/07/2019 208.50p 211.30p 208.10p 209.20p 6438283
04/07/2019 206.60p 210.00p 206.60p 208.60p 5872990
03/07/2019 205.00p 207.80p 203.50p 207.00p 10699964
02/07/2019 205.30p 207.50p 203.70p 205.50p 10800490
01/07/2019 203.20p 204.20p 199.80p 203.40p 8735695
28/06/2019 201.40p 202.70p 200.00p 201.40p 12897083
27/06/2019 197.50p 201.20p 197.50p 200.20p 11199248
26/06/2019 194.95p 198.10p 194.95p 197.30p 7905834
25/06/2019 197.80p 198.45p 192.90p 196.35p 9833675
24/06/2019 199.80p 200.80p 197.35p 199.00p 7412102
21/06/2019 199.05p 202.40p 198.72p 200.30p 20254504
20/06/2019 199.05p 199.97p 196.35p 199.05p 8202509

*Close Price adjusted for both dividends and splits