Morrison (Wm) Supermarkets (MRW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/06/2019 198.25p 200.60p 197.00p 199.05p 8579108
18/06/2019 197.10p 200.60p 195.11p 199.25p 10721981
17/06/2019 198.15p 198.15p 195.80p 196.85p 5907447
14/06/2019 199.90p 200.00p 197.20p 197.80p 6337491
13/06/2019 195.10p 201.00p 195.10p 199.45p 11110720
12/06/2019 195.85p 197.75p 194.65p 195.25p 6457995
11/06/2019 197.20p 197.70p 195.90p 195.95p 5558290
10/06/2019 196.30p 197.90p 195.70p 197.65p 4355273
07/06/2019 195.80p 195.80p 194.15p 195.70p 7046760
06/06/2019 195.30p 198.60p 195.05p 195.95p 6774332
05/06/2019 195.00p 197.55p 192.15p 196.00p 12713396
04/06/2019 196.95p 200.20p 196.95p 197.10p 6435066
03/06/2019 196.25p 197.90p 194.85p 197.40p 6914478
31/05/2019 196.80p 197.95p 196.20p 196.85p 8580986
30/05/2019 197.55p 197.95p 196.50p 197.50p 5527711
29/05/2019 198.70p 198.70p 196.70p 197.05p 5043442
28/05/2019 199.90p 201.40p 198.45p 199.90p 24447488
24/05/2019 198.50p 200.90p 196.80p 199.25p 8656152
23/05/2019 201.60p 201.60p 196.65p 197.25p 7289003
22/05/2019 212.40p 212.40p 209.40p 209.40p 7199097
21/05/2019 209.90p 212.52p 209.20p 211.10p 6540454
20/05/2019 210.70p 213.20p 208.90p 209.50p 5167126
17/05/2019 211.10p 211.30p 208.60p 210.90p 5261025
16/05/2019 214.30p 215.50p 211.00p 211.10p 8477683
15/05/2019 214.70p 216.03p 213.92p 214.70p 6220324
14/05/2019 214.30p 215.60p 212.90p 214.70p 4631205
13/05/2019 214.60p 215.40p 210.60p 211.70p 6271427
10/05/2019 212.10p 216.50p 211.10p 215.40p 6081960
09/05/2019 210.00p 214.08p 210.00p 211.70p 7442438
08/05/2019 214.10p 215.60p 211.80p 213.60p 7619988
07/05/2019 213.70p 216.90p 213.20p 214.90p 7401076
03/05/2019 214.90p 216.76p 213.27p 215.60p 5275988
02/05/2019 215.70p 216.40p 213.90p 214.90p 6669578
01/05/2019 217.90p 220.20p 216.80p 217.50p 2570651
30/04/2019 217.30p 221.50p 215.90p 215.90p 10147670
29/04/2019 218.40p 219.35p 216.30p 216.90p 4988325
26/04/2019 217.10p 219.00p 215.90p 219.00p 6473797
25/04/2019 220.70p 220.70p 215.30p 215.70p 7433234
24/04/2019 225.00p 225.00p 219.90p 219.90p 7609506
23/04/2019 222.50p 224.20p 220.30p 223.90p 6953025
18/04/2019 222.20p 222.90p 221.40p 221.40p 4002985
17/04/2019 223.60p 224.90p 221.70p 222.10p 5270099
16/04/2019 224.40p 225.40p 222.90p 222.90p 4570958
15/04/2019 222.80p 224.40p 222.20p 224.40p 4169562
12/04/2019 223.00p 223.50p 221.20p 222.00p 5463657
11/04/2019 222.20p 224.50p 221.60p 223.00p 6915816
10/04/2019 222.80p 223.30p 217.80p 221.60p 12169291
09/04/2019 227.30p 227.30p 222.80p 222.80p 7615274
08/04/2019 227.70p 228.80p 225.90p 227.40p 4857892
05/04/2019 229.80p 229.80p 226.70p 228.30p 4693723
04/04/2019 230.30p 231.40p 229.60p 229.80p 4890174
03/04/2019 228.30p 230.50p 227.70p 230.00p 8344763
02/04/2019 225.80p 227.40p 225.00p 226.80p 6361314
01/04/2019 227.80p 228.80p 225.90p 226.50p 6089344
29/03/2019 226.10p 228.05p 225.40p 227.55p 9399628
28/03/2019 224.95p 227.40p 224.90p 225.00p 7731084
27/03/2019 225.50p 226.65p 225.20p 226.65p 9198614
26/03/2019 224.80p 226.20p 223.35p 224.35p 5104385
25/03/2019 223.85p 225.25p 221.90p 223.75p 4696377
22/03/2019 225.40p 226.80p 224.35p 224.35p 7325916
21/03/2019 224.10p 226.30p 223.05p 224.70p 5422536
20/03/2019 227.40p 228.15p 224.00p 224.60p 8623994
19/03/2019 224.90p 228.92p 224.90p 227.15p 4857045
18/03/2019 220.90p 225.70p 220.25p 225.10p 7493482
15/03/2019 226.00p 226.35p 219.90p 221.15p 13154427
14/03/2019 224.55p 228.60p 223.35p 225.00p 6402927
13/03/2019 229.95p 229.95p 222.40p 226.50p 9030228
12/03/2019 227.05p 228.55p 225.15p 225.15p 7688217
11/03/2019 226.45p 227.90p 224.97p 225.40p 5766321
08/03/2019 226.50p 227.75p 224.90p 224.90p 8026159
07/03/2019 228.30p 229.75p 227.20p 228.00p 5911429
06/03/2019 230.00p 230.65p 228.65p 229.25p 6149056
05/03/2019 229.45p 230.85p 228.65p 229.95p 6971109
04/03/2019 231.55p 232.20p 229.10p 229.55p 7065904
01/03/2019 231.50p 232.50p 230.04p 231.35p 6530937
28/02/2019 232.70p 232.70p 228.75p 230.10p 10219631
27/02/2019 234.75p 235.75p 229.90p 232.10p 6814776
26/02/2019 231.50p 235.45p 230.85p 235.00p 5194702
25/02/2019 232.00p 233.45p 229.93p 232.30p 7955615
22/02/2019 230.05p 231.70p 229.05p 229.60p 6020518
21/02/2019 227.85p 230.80p 227.65p 229.85p 7573897
20/02/2019 232.00p 232.00p 225.55p 227.25p 14960567
19/02/2019 236.85p 240.10p 236.40p 240.00p 5418498
18/02/2019 237.85p 237.90p 235.50p 236.70p 2785341
15/02/2019 237.40p 239.65p 235.40p 237.70p 6417296
14/02/2019 236.50p 237.75p 235.05p 236.95p 4439378
13/02/2019 239.30p 240.05p 234.25p 236.25p 11195474
12/02/2019 244.05p 244.15p 239.15p 239.60p 5877367
11/02/2019 242.90p 244.00p 241.00p 243.70p 5189423
08/02/2019 242.50p 242.55p 240.20p 241.75p 4904706
07/02/2019 244.50p 245.30p 241.55p 241.90p 6647828
06/02/2019 245.20p 246.45p 243.00p 245.75p 7474442
05/02/2019 242.85p 245.15p 238.05p 244.90p 10341643
04/02/2019 238.00p 240.20p 237.10p 239.35p 7320527
01/02/2019 235.20p 236.05p 233.35p 234.85p 7578514
31/01/2019 235.80p 238.05p 234.20p 234.25p 9167102
30/01/2019 234.20p 237.00p 232.10p 236.30p 5310747
29/01/2019 235.00p 235.15p 232.20p 234.00p 6934210
28/01/2019 233.50p 235.05p 232.20p 233.50p 9173671
25/01/2019 232.05p 235.35p 229.80p 235.35p 10107521
24/01/2019 232.75p 233.83p 230.00p 230.00p 7026359
23/01/2019 229.35p 234.40p 228.20p 233.20p 10385610
22/01/2019 229.20p 234.80p 227.20p 229.10p 8982975
21/01/2019 227.30p 230.05p 227.15p 228.50p 7972558
18/01/2019 225.00p 233.80p 223.35p 230.65p 17260160
17/01/2019 220.25p 221.85p 218.35p 221.85p 4956468
16/01/2019 221.00p 222.35p 219.65p 220.70p 5974857
15/01/2019 220.50p 222.55p 217.80p 219.85p 7968814
14/01/2019 219.95p 221.60p 218.35p 221.00p 6323309
11/01/2019 219.90p 221.20p 217.70p 220.50p 9983905
10/01/2019 215.75p 221.15p 215.30p 219.60p 7326263
09/01/2019 212.05p 216.50p 211.50p 216.50p 11453984
08/01/2019 210.00p 216.70p 209.20p 212.60p 16740150
07/01/2019 215.70p 220.65p 215.30p 219.65p 12639557
04/01/2019 214.60p 216.15p 213.80p 215.80p 9016948
03/01/2019 210.30p 216.80p 210.30p 216.55p 6175970
02/01/2019 211.90p 213.00p 209.80p 211.80p 6102315
31/12/2018 213.30p 218.45p 211.50p 213.25p 2431936
28/12/2018 214.75p 216.80p 213.55p 214.70p 5463419
27/12/2018 220.10p 220.80p 213.30p 214.60p 7178418
24/12/2018 218.75p 221.60p 217.40p 217.45p 1734978
21/12/2018 222.90p 223.55p 219.50p 220.25p 19624404
20/12/2018 219.95p 223.30p 218.05p 221.65p 6721581
19/12/2018 220.35p 224.05p 220.35p 222.65p 8139084
18/12/2018 221.15p 223.15p 219.25p 220.75p 7493022
17/12/2018 226.10p 226.40p 220.80p 221.00p 7092307
14/12/2018 226.60p 228.35p 223.35p 225.85p 7563924
13/12/2018 225.90p 229.20p 225.10p 228.00p 7342336
12/12/2018 227.55p 228.05p 224.25p 226.00p 11061907
11/12/2018 223.10p 231.80p 217.60p 226.35p 16217778
10/12/2018 227.55p 228.00p 223.35p 223.50p 10692194
07/12/2018 231.65p 234.65p 228.10p 228.25p 9326610
06/12/2018 235.05p 236.35p 227.90p 229.20p 10267297
05/12/2018 236.55p 238.75p 234.60p 236.10p 6477166
04/12/2018 237.65p 241.20p 235.40p 237.65p 10619484
03/12/2018 239.25p 239.95p 234.80p 236.70p 9265703
30/11/2018 244.05p 244.85p 237.60p 237.60p 11665370
29/11/2018 249.55p 249.55p 243.50p 243.50p 7511585
28/11/2018 249.00p 250.15p 246.65p 248.45p 5180984
27/11/2018 248.25p 250.10p 246.85p 248.00p 5947959
26/11/2018 250.40p 251.20p 246.55p 247.10p 5438223
23/11/2018 246.40p 249.40p 246.40p 248.00p 3575831
22/11/2018 251.35p 251.35p 246.50p 248.15p 4137260
21/11/2018 245.10p 252.10p 245.10p 251.15p 10132102
20/11/2018 244.75p 246.45p 242.90p 245.60p 6268270
19/11/2018 244.15p 249.20p 244.15p 244.90p 4482418
16/11/2018 244.00p 246.00p 242.70p 244.25p 7418999
15/11/2018 250.05p 252.30p 241.70p 244.10p 11171328
14/11/2018 251.50p 252.00p 247.20p 249.75p 6539177
13/11/2018 252.70p 252.70p 249.40p 250.90p 6258307
12/11/2018 252.80p 253.20p 250.70p 251.10p 6586091
09/11/2018 249.10p 252.90p 249.00p 251.35p 7123315
08/11/2018 246.55p 250.00p 245.15p 249.05p 9548209
07/11/2018 244.80p 247.25p 243.40p 245.65p 11170563
06/11/2018 245.00p 246.15p 237.95p 244.50p 17168902
05/11/2018 255.15p 256.35p 253.50p 254.55p 6499761
02/11/2018 257.00p 257.30p 254.60p 255.05p 7541723
01/11/2018 247.65p 256.25p 247.65p 254.55p 11516600
31/10/2018 250.90p 250.90p 244.70p 248.10p 8944151
30/10/2018 247.75p 250.60p 247.05p 248.75p 6057875
29/10/2018 247.50p 249.20p 244.15p 248.00p 8975076
26/10/2018 254.00p 254.20p 245.75p 248.50p 10245653
25/10/2018 249.90p 255.80p 249.90p 255.00p 10153618
24/10/2018 249.35p 252.50p 249.30p 250.50p 5932858
23/10/2018 247.80p 249.85p 245.35p 248.70p 8063856
22/10/2018 250.10p 251.25p 245.75p 250.10p 10019126
19/10/2018 248.15p 251.00p 248.15p 250.15p 6864501
18/10/2018 246.05p 250.90p 245.31p 249.20p 6952578
17/10/2018 248.40p 250.25p 245.35p 245.55p 5034190
16/10/2018 248.20p 250.15p 244.70p 248.35p 8361729
15/10/2018 246.55p 248.80p 245.25p 247.60p 8666102
12/10/2018 249.25p 249.65p 246.65p 247.35p 8423165
11/10/2018 245.20p 249.15p 243.20p 248.30p 14189693
10/10/2018 249.90p 250.45p 245.65p 246.65p 10301691
09/10/2018 249.90p 251.10p 248.55p 250.05p 6796516
08/10/2018 252.00p 252.75p 249.95p 249.95p 5110549
05/10/2018 257.45p 257.55p 251.90p 252.60p 9235095
04/10/2018 260.65p 260.65p 256.30p 257.45p 9568165
03/10/2018 260.50p 262.45p 257.00p 260.65p 12543006
02/10/2018 256.70p 257.85p 255.40p 257.60p 5331735
01/10/2018 258.50p 259.90p 256.00p 257.20p 6493349
28/09/2018 258.45p 261.15p 256.96p 259.40p 9844137
27/09/2018 257.95p 259.23p 255.70p 258.15p 7365828
26/09/2018 259.90p 261.40p 259.46p 261.05p 4634922
25/09/2018 258.05p 261.25p 258.05p 260.55p 8886693
24/09/2018 257.05p 258.70p 256.09p 258.65p 6822314
21/09/2018 256.00p 258.00p 254.65p 256.90p 20175658
20/09/2018 252.80p 254.75p 252.45p 253.90p 11743454
19/09/2018 257.05p 257.40p 251.75p 253.90p 11227839
18/09/2018 258.55p 259.85p 256.15p 257.45p 10306148
17/09/2018 256.70p 258.90p 256.10p 258.80p 7479656
14/09/2018 261.50p 261.50p 256.10p 257.40p 11317520
13/09/2018 266.00p 269.75p 256.70p 260.25p 18935384
12/09/2018 265.70p 269.90p 265.60p 265.80p 10491310
11/09/2018 266.00p 267.25p 265.15p 267.15p 8647438
10/09/2018 265.80p 268.40p 264.15p 266.15p 12762116
07/09/2018 262.15p 263.35p 260.15p 261.90p 5476965
06/09/2018 261.85p 263.80p 260.95p 261.70p 7583229
05/09/2018 262.45p 264.80p 260.25p 262.40p 9882600
04/09/2018 265.40p 265.90p 261.70p 264.20p 6721515

*Close Price adjusted for both dividends and splits