Morrison (Wm) Supermarkets (MRW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/09/2018 263.85p 267.15p 263.30p 265.20p 5708113
31/08/2018 265.95p 267.10p 263.25p 263.25p 12159877
30/08/2018 266.45p 266.85p 263.55p 266.40p 6882198
29/08/2018 269.60p 270.50p 265.20p 266.05p 7412073
28/08/2018 267.95p 270.50p 267.60p 268.60p 9403371
24/08/2018 268.25p 270.00p 265.90p 266.80p 8423275
23/08/2018 270.00p 270.00p 268.50p 269.20p 5761288
22/08/2018 267.05p 270.45p 265.60p 269.40p 8635910
21/08/2018 262.95p 269.85p 262.95p 268.05p 11696193
20/08/2018 263.40p 265.50p 262.80p 263.80p 6042387
17/08/2018 262.70p 264.05p 261.85p 263.30p 4682115
16/08/2018 261.25p 264.90p 260.85p 262.90p 9501389
15/08/2018 264.90p 265.00p 260.15p 261.70p 9408198
14/08/2018 263.30p 264.70p 262.37p 263.55p 8049207
13/08/2018 262.40p 263.70p 261.05p 262.20p 6733339
10/08/2018 264.80p 265.04p 262.40p 264.30p 6968448
09/08/2018 263.90p 266.11p 263.44p 264.80p 7073385
08/08/2018 261.10p 263.80p 260.80p 263.80p 9353964
07/08/2018 260.40p 262.10p 260.40p 261.50p 9080122
06/08/2018 261.50p 262.10p 260.10p 260.90p 6807929
03/08/2018 261.90p 261.90p 258.00p 260.80p 8806924
02/08/2018 260.90p 262.10p 259.90p 261.10p 9202522
01/08/2018 260.90p 263.30p 259.70p 261.90p 8809156
31/07/2018 261.30p 262.60p 259.70p 261.30p 17214284
30/07/2018 257.80p 262.50p 255.60p 260.40p 15325909
27/07/2018 256.20p 257.30p 254.80p 256.70p 6697315
26/07/2018 256.30p 256.80p 254.30p 254.90p 5836710
25/07/2018 256.80p 256.80p 253.80p 256.30p 4200807
24/07/2018 257.10p 258.00p 255.70p 256.00p 4520741
23/07/2018 255.80p 256.80p 254.10p 255.60p 4680695
20/07/2018 253.20p 257.10p 253.20p 255.90p 7972427
19/07/2018 253.90p 256.10p 253.19p 253.90p 7632904
18/07/2018 256.90p 257.90p 254.20p 254.90p 6551901
17/07/2018 256.50p 257.50p 255.10p 256.10p 9096567
16/07/2018 256.60p 257.90p 253.30p 256.40p 4771793
13/07/2018 257.50p 258.30p 256.20p 256.30p 5089397
12/07/2018 256.00p 256.20p 253.90p 256.00p 4990296
11/07/2018 254.90p 256.00p 253.30p 256.00p 8010181
10/07/2018 254.50p 256.10p 253.60p 256.00p 8065436
09/07/2018 254.30p 256.20p 253.40p 254.90p 6469096
06/07/2018 254.50p 255.19p 252.60p 254.00p 4570940
05/07/2018 253.40p 254.00p 251.00p 253.50p 6167767
04/07/2018 250.30p 254.10p 249.60p 252.50p 5608718
03/07/2018 249.60p 251.10p 248.80p 250.70p 10938386
02/07/2018 251.30p 251.60p 248.10p 249.50p 13067330
29/06/2018 253.00p 253.80p 251.50p 252.00p 10639494
28/06/2018 249.00p 253.40p 248.90p 251.60p 12056867
27/06/2018 248.50p 250.50p 247.80p 249.90p 9560624
26/06/2018 247.60p 257.20p 247.20p 248.20p 9893617
25/06/2018 249.40p 249.70p 246.90p 247.60p 6590832
22/06/2018 247.80p 250.40p 247.30p 249.50p 7178212
21/06/2018 247.80p 249.00p 246.20p 247.00p 6112909
20/06/2018 246.70p 249.10p 246.20p 247.40p 8621005
19/06/2018 244.20p 245.60p 242.60p 245.40p 11870806
18/06/2018 245.10p 246.20p 243.20p 245.50p 5927768
15/06/2018 246.40p 248.00p 244.40p 244.70p 15620352
14/06/2018 242.30p 247.50p 241.60p 246.20p 10812297
13/06/2018 243.20p 246.00p 242.80p 243.80p 7408664
12/06/2018 244.80p 245.20p 242.10p 243.50p 11243698
11/06/2018 245.40p 247.80p 243.73p 244.60p 8869294
08/06/2018 244.40p 246.40p 243.60p 246.20p 7366467
07/06/2018 247.00p 247.00p 243.90p 246.00p 6598762
06/06/2018 246.00p 246.90p 244.10p 246.50p 6873695
05/06/2018 245.00p 2,457.00p 243.80p 245.60p 6343841
04/06/2018 245.70p 248.10p 245.60p 245.80p 4532709
01/06/2018 247.00p 248.29p 245.10p 245.50p 5035315
31/05/2018 247.80p 252.10p 245.80p 245.80p 16086585
30/05/2018 245.30p 247.90p 245.00p 247.50p 10313533
29/05/2018 245.90p 245.90p 243.10p 244.60p 9029298
25/05/2018 246.40p 248.20p 244.50p 246.20p 7127850
24/05/2018 249.40p 250.20p 245.20p 245.20p 9353181
23/05/2018 257.00p 257.50p 253.10p 254.40p 10997697
22/05/2018 255.90p 257.70p 255.60p 256.90p 7897349
21/05/2018 255.80p 258.56p 255.20p 256.30p 6882074
18/05/2018 255.20p 255.60p 252.90p 254.50p 7497786
17/05/2018 251.80p 255.60p 251.80p 254.60p 9823127
16/05/2018 252.80p 254.30p 251.40p 252.40p 6903784
15/05/2018 251.00p 254.20p 250.52p 252.40p 9310221
14/05/2018 253.80p 254.06p 249.90p 251.40p 8754974
11/05/2018 251.60p 254.80p 251.10p 253.60p 10242844
10/05/2018 250.00p 254.50p 249.90p 251.60p 18841092
09/05/2018 246.00p 247.50p 243.30p 245.40p 13636242
08/05/2018 246.40p 247.11p 244.10p 247.10p 13000849
04/05/2018 244.00p 246.80p 243.20p 246.00p 14803502
03/05/2018 240.00p 244.30p 239.50p 242.60p 14977586
02/05/2018 240.30p 241.30p 237.80p 239.70p 13305585
01/05/2018 241.00p 241.00p 236.00p 239.80p 7733594
30/04/2018 230.00p 245.20p 229.40p 243.10p 50549180
27/04/2018 235.60p 243.30p 234.50p 240.00p 14605896
26/04/2018 234.70p 236.30p 234.00p 235.00p 7684905
25/04/2018 233.50p 235.30p 233.10p 234.10p 7147297
24/04/2018 235.30p 235.90p 232.40p 234.40p 7841609
23/04/2018 234.30p 235.20p 233.40p 235.20p 9364589
20/04/2018 232.30p 235.90p 232.30p 234.30p 8538445
19/04/2018 233.90p 234.80p 231.90p 233.00p 8385219
18/04/2018 233.00p 234.70p 232.40p 233.80p 8140144
17/04/2018 231.70p 234.10p 231.30p 233.00p 6932779
16/04/2018 231.30p 233.30p 230.80p 231.80p 7016666
13/04/2018 230.00p 231.30p 229.60p 231.00p 7643688
12/04/2018 228.50p 230.50p 228.30p 230.10p 7933648
11/04/2018 224.60p 230.80p 224.60p 228.80p 12424709
10/04/2018 225.10p 226.50p 223.70p 225.40p 9505787
09/04/2018 224.30p 225.80p 223.00p 224.70p 7223219
06/04/2018 226.10p 226.90p 223.00p 224.10p 9771535
05/04/2018 221.10p 225.93p 220.70p 224.80p 16339412
04/04/2018 213.30p 220.00p 212.60p 218.40p 23208816
03/04/2018 211.60p 214.20p 211.12p 212.30p 13212424
29/03/2018 210.00p 215.39p 210.00p 213.50p 14773399
28/03/2018 203.90p 208.80p 203.50p 208.50p 8969284
27/03/2018 206.50p 206.60p 204.30p 205.80p 9542111
26/03/2018 206.00p 206.16p 203.30p 204.10p 7643939
23/03/2018 204.90p 206.70p 204.10p 205.80p 8335604
22/03/2018 206.80p 208.20p 204.70p 206.30p 7603062
21/03/2018 209.10p 209.30p 207.40p 207.90p 9807919
20/03/2018 208.20p 210.40p 208.20p 208.80p 8788220
19/03/2018 211.10p 211.45p 207.80p 208.20p 8159380
16/03/2018 210.90p 213.50p 209.80p 211.00p 22033182
15/03/2018 216.00p 216.30p 211.40p 211.40p 18861212
14/03/2018 229.50p 231.00p 213.80p 215.30p 23376056
13/03/2018 226.20p 228.40p 225.30p 226.30p 8075231
12/03/2018 228.20p 229.10p 226.20p 226.40p 6366976
09/03/2018 224.90p 228.00p 224.40p 227.90p 5060015
08/03/2018 226.50p 227.60p 225.20p 225.20p 7587027
07/03/2018 225.00p 227.00p 224.60p 226.10p 7101174
06/03/2018 227.40p 229.94p 225.50p 225.70p 7962675
05/03/2018 225.70p 227.30p 224.40p 225.50p 9305106
02/03/2018 224.30p 224.70p 222.50p 222.70p 10177292
01/03/2018 225.40p 226.20p 223.15p 225.50p 8079706
28/02/2018 223.90p 227.70p 222.20p 225.70p 9341110
27/02/2018 225.40p 226.90p 224.30p 224.90p 5300210
26/02/2018 224.30p 225.60p 223.10p 224.80p 6190861
23/02/2018 223.60p 224.30p 221.90p 224.00p 4134528
22/02/2018 221.50p 223.60p 220.50p 223.10p 8049016
21/02/2018 223.20p 223.20p 220.90p 221.90p 5473424
20/02/2018 221.20p 223.40p 221.10p 223.30p 5894292
19/02/2018 221.70p 223.30p 220.30p 221.20p 4301448
16/02/2018 218.90p 222.50p 218.50p 220.80p 5775528
15/02/2018 217.50p 218.60p 216.40p 217.90p 5591632
14/02/2018 218.80p 219.10p 216.10p 217.00p 6917431
13/02/2018 217.90p 219.40p 217.40p 218.30p 5512144
12/02/2018 217.80p 220.10p 217.40p 218.50p 4789076
09/02/2018 216.40p 218.80p 215.90p 216.70p 6719365
08/02/2018 215.50p 217.71p 214.50p 216.90p 8607052
07/02/2018 213.50p 218.20p 212.40p 217.80p 8914684
06/02/2018 211.30p 215.20p 209.70p 213.60p 9901699
05/02/2018 220.80p 221.50p 216.10p 217.70p 11376561
02/02/2018 223.50p 224.70p 222.10p 222.50p 8305370
01/02/2018 222.90p 225.60p 222.60p 223.30p 7062839
31/01/2018 223.80p 224.20p 221.30p 222.00p 7383601
30/01/2018 224.10p 227.30p 222.20p 222.40p 11128493
29/01/2018 227.40p 227.60p 225.00p 225.00p 5868689
26/01/2018 225.70p 228.50p 224.40p 226.90p 5762559
25/01/2018 225.90p 228.10p 224.70p 225.70p 6605284
24/01/2018 228.30p 229.50p 226.40p 226.40p 6239448
23/01/2018 230.30p 230.40p 227.30p 228.80p 6470813
22/01/2018 228.40p 230.42p 228.00p 229.20p 6494461
19/01/2018 229.00p 229.20p 227.00p 229.00p 5525540
18/01/2018 229.20p 230.30p 227.00p 228.80p 7027150
17/01/2018 230.00p 231.00p 228.30p 228.90p 5962519
16/01/2018 229.40p 230.20p 228.20p 229.50p 6261594
15/01/2018 228.30p 230.20p 227.66p 228.80p 5966258
12/01/2018 226.80p 228.80p 224.90p 228.10p 9900620
11/01/2018 229.20p 229.60p 225.40p 226.20p 9723921
10/01/2018 231.80p 233.40p 228.00p 229.50p 11600382
09/01/2018 237.00p 237.80p 229.90p 232.30p 22634664
08/01/2018 224.90p 227.32p 222.90p 226.90p 14401229
05/01/2018 223.00p 225.63p 221.70p 225.20p 11522448
04/01/2018 224.30p 225.10p 220.70p 222.50p 11949857
03/01/2018 218.70p 224.10p 218.10p 223.30p 13170437
02/01/2018 219.00p 220.60p 216.40p 219.00p 11252523
29/12/2017 219.00p 219.90p 216.54p 219.90p 4888937
28/12/2017 217.30p 219.55p 216.00p 219.20p 7182152
27/12/2017 214.20p 217.40p 213.80p 216.60p 5347223
22/12/2017 213.70p 216.80p 213.70p 213.70p 3728884
21/12/2017 212.80p 215.00p 211.10p 214.20p 7577130
20/12/2017 213.30p 213.80p 211.40p 212.20p 9531656
19/12/2017 213.80p 215.69p 212.60p 212.80p 8636029
18/12/2017 215.30p 216.80p 212.40p 213.40p 8005841
15/12/2017 212.90p 215.50p 212.40p 215.50p 13976819
14/12/2017 214.70p 215.22p 210.20p 213.40p 15033459
13/12/2017 211.80p 220.24p 210.90p 214.50p 14175359
12/12/2017 221.60p 221.70p 209.30p 211.50p 16061117
11/12/2017 222.40p 223.10p 220.98p 221.40p 8899974
08/12/2017 221.20p 223.40p 219.90p 221.90p 10419901
07/12/2017 222.80p 222.90p 220.00p 221.00p 9462688
06/12/2017 218.70p 224.40p 217.30p 222.80p 10855022
05/12/2017 217.30p 222.80p 217.30p 218.80p 10922789
04/12/2017 214.50p 216.40p 213.30p 214.00p 7666197
01/12/2017 214.90p 216.70p 214.00p 214.50p 6925662
30/11/2017 217.90p 218.90p 215.60p 216.30p 12937755
29/11/2017 216.30p 219.90p 215.90p 218.40p 8023484
28/11/2017 212.70p 216.60p 212.30p 216.40p 7643050
27/11/2017 212.40p 212.80p 210.10p 212.20p 4943356
24/11/2017 213.50p 214.30p 211.30p 212.20p 6360850
23/11/2017 216.70p 216.70p 211.70p 213.10p 7644815
22/11/2017 209.10p 216.60p 208.80p 215.80p 10725581
21/11/2017 209.70p 210.77p 209.10p 210.00p 7357777
20/11/2017 209.00p 211.20p 210.00p 210.10p 4195410
17/11/2017 210.40p 211.63p 207.90p 209.40p 5775876
16/11/2017 207.40p 211.70p 207.32p 210.80p 7346563

*Close Price adjusted for both dividends and splits