Morrison (Wm) Supermarkets (MRW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/01/2021 181.00p 183.35p 179.90p 181.10p 6265168
18/01/2021 182.35p 183.95p 180.70p 181.45p 4606373
15/01/2021 184.30p 186.45p 181.90p 182.55p 5908024
14/01/2021 186.25p 186.60p 183.40p 185.30p 8484374
13/01/2021 182.40p 186.00p 181.94p 185.65p 11577086
12/01/2021 183.25p 184.65p 179.85p 180.65p 6383657
11/01/2021 182.80p 185.90p 182.68p 183.25p 7149323
08/01/2021 186.00p 186.00p 180.70p 182.60p 10593062
07/01/2021 186.00p 187.60p 183.39p 183.95p 7520493
06/01/2021 181.25p 187.40p 180.05p 185.50p 12233881
05/01/2021 180.00p 183.00p 178.25p 179.85p 9946600
04/01/2021 180.35p 182.50p 178.10p 181.10p 9719471
31/12/2020 176.10p 178.65p 175.60p 177.35p 2638506
30/12/2020 178.75p 180.75p 178.50p 179.15p 3475108
29/12/2020 179.15p 180.90p 177.10p 178.95p 7817711
28/12/2020 175.90p 177.35p 174.35p 176.30p 2145033
24/12/2020 175.90p 177.35p 174.35p 176.30p 2145033
23/12/2020 170.90p 174.20p 170.15p 173.85p 4423264
22/12/2020 173.15p 173.15p 170.50p 171.00p 4574259
21/12/2020 173.40p 175.55p 171.95p 172.50p 6942930
18/12/2020 178.70p 178.76p 174.30p 174.55p 13247750
17/12/2020 179.20p 180.40p 176.90p 178.70p 7900731
16/12/2020 180.00p 184.00p 178.40p 183.15p 9290641
15/12/2020 179.70p 181.10p 177.70p 178.95p 7689566
14/12/2020 178.65p 183.50p 177.35p 180.65p 7054218
11/12/2020 182.60p 182.70p 177.25p 178.00p 11711724
10/12/2020 177.15p 183.55p 173.85p 181.70p 11883229
09/12/2020 177.40p 178.95p 175.70p 177.15p 7092756
08/12/2020 173.00p 176.80p 172.70p 176.45p 7708043
07/12/2020 175.70p 176.30p 172.95p 173.55p 8187738
04/12/2020 179.30p 181.20p 174.80p 174.80p 8531824
03/12/2020 176.00p 180.32p 175.50p 178.35p 10583399
02/12/2020 181.35p 182.00p 177.75p 178.65p 9892312
01/12/2020 180.35p 182.80p 180.15p 182.80p 7563657
30/11/2020 183.50p 184.35p 179.85p 179.85p 30975278
27/11/2020 183.55p 184.85p 181.35p 183.60p 7830954
26/11/2020 185.15p 185.80p 183.30p 184.05p 3255427
25/11/2020 184.05p 186.30p 182.95p 184.45p 8309313
24/11/2020 182.50p 185.05p 181.48p 184.25p 7896767
23/11/2020 185.90p 185.90p 181.70p 182.35p 6177120
20/11/2020 186.00p 190.40p 185.28p 186.45p 8691650
19/11/2020 186.00p 188.57p 183.15p 186.20p 14498394
18/11/2020 178.75p 181.85p 177.74p 180.95p 8587369
17/11/2020 177.10p 179.80p 176.01p 179.10p 8696523
16/11/2020 174.00p 177.20p 173.50p 176.50p 8198918
13/11/2020 172.95p 174.65p 172.35p 173.70p 5764408
12/11/2020 172.00p 173.70p 171.48p 173.10p 7817027
10/11/2020 166.20p 168.50p 164.25p 166.60p 14530342
09/11/2020 164.65p 169.00p 164.05p 164.25p 10339808
06/11/2020 163.35p 165.25p 162.50p 163.80p 12131080
05/11/2020 164.05p 164.75p 161.50p 161.75p 10717846
04/11/2020 162.50p 163.95p 161.30p 163.00p 10370812
03/11/2020 163.90p 164.70p 162.85p 163.20p 10115510
02/11/2020 163.05p 165.10p 162.50p 163.45p 8024615
30/10/2020 164.20p 165.45p 161.85p 162.90p 8623609
29/10/2020 167.55p 168.20p 164.75p 164.75p 6385456
28/10/2020 168.35p 169.90p 165.40p 165.70p 8658655
27/10/2020 171.00p 173.95p 169.45p 169.65p 4932504
26/10/2020 171.65p 173.75p 171.00p 171.55p 4156628
23/10/2020 171.50p 174.25p 171.15p 172.75p 5149958
22/10/2020 172.40p 173.70p 170.35p 170.80p 6344096
21/10/2020 174.65p 174.65p 172.45p 172.95p 5369794
20/10/2020 170.95p 174.60p 170.60p 173.55p 5404690
19/10/2020 172.90p 174.55p 170.60p 171.55p 4329638
16/10/2020 173.60p 174.10p 171.85p 172.90p 5533921
15/10/2020 172.10p 172.45p 169.90p 171.55p 17217448
14/10/2020 175.00p 176.60p 173.75p 173.85p 7941401
13/10/2020 172.30p 175.55p 172.10p 174.60p 8399887
12/10/2020 172.75p 173.45p 170.56p 172.40p 6529068
09/10/2020 169.70p 173.25p 169.70p 172.65p 6673790
08/10/2020 169.50p 172.15p 168.80p 170.05p 8742862
07/10/2020 170.05p 172.75p 169.50p 169.50p 6592783
06/10/2020 170.50p 172.25p 168.20p 170.50p 7473101
05/10/2020 170.85p 172.47p 170.40p 171.80p 5103304
02/10/2020 170.25p 172.35p 169.55p 170.90p 4995848
01/10/2020 170.15p 172.11p 169.75p 171.55p 6265684
30/09/2020 171.00p 172.90p 170.15p 170.15p 11209191
29/09/2020 173.70p 174.20p 170.74p 171.60p 5640986
28/09/2020 173.55p 175.90p 173.20p 174.35p 4888110
25/09/2020 175.05p 176.95p 172.55p 173.15p 7483354
24/09/2020 177.15p 178.55p 173.95p 174.30p 6419389
23/09/2020 179.95p 181.80p 178.35p 179.65p 7589094
22/09/2020 178.65p 180.00p 176.57p 178.25p 7736337
21/09/2020 174.05p 178.43p 172.52p 178.20p 9113174
18/09/2020 171.40p 174.40p 170.80p 174.25p 17207632
17/09/2020 169.40p 173.00p 168.68p 172.05p 11171570
16/09/2020 175.00p 176.60p 170.00p 171.00p 12618409
15/09/2020 176.95p 179.47p 175.25p 178.10p 8968994
14/09/2020 180.05p 181.33p 177.20p 177.20p 9349015
11/09/2020 186.10p 186.70p 179.70p 180.30p 10467764
10/09/2020 192.00p 192.75p 184.90p 186.00p 15883274
09/09/2020 194.00p 197.25p 193.29p 195.00p 10534959
08/09/2020 193.25p 194.25p 190.83p 193.30p 7217537
07/09/2020 190.95p 192.79p 189.90p 192.00p 4437762
04/09/2020 188.90p 192.50p 188.29p 190.80p 5601445
03/09/2020 192.65p 193.75p 190.55p 190.80p 6166215
02/09/2020 190.00p 192.60p 190.00p 191.10p 5427768
01/09/2020 192.80p 193.95p 189.25p 190.00p 6563368
31/08/2020 196.00p 200.00p 192.30p 192.30p 6787216
28/08/2020 196.00p 200.00p 192.30p 192.30p 6787216
27/08/2020 196.45p 197.25p 194.30p 194.85p 5005197
26/08/2020 195.90p 196.15p 193.90p 195.95p 6540255
25/08/2020 199.35p 200.00p 194.90p 195.60p 4543008
24/08/2020 197.85p 200.10p 197.65p 198.05p 5050082
21/08/2020 196.85p 198.31p 196.15p 197.15p 6404532
20/08/2020 197.65p 197.90p 195.25p 196.55p 6952941
19/08/2020 196.45p 200.20p 195.30p 198.50p 7915302
18/08/2020 196.00p 199.00p 195.10p 196.20p 4369740
17/08/2020 193.45p 196.95p 193.45p 196.20p 3431331
14/08/2020 196.70p 197.60p 192.05p 195.30p 3046096
13/08/2020 195.75p 197.95p 193.61p 196.25p 4540275
12/08/2020 191.40p 196.55p 190.80p 196.30p 8106588
11/08/2020 193.25p 194.80p 191.20p 192.00p 4325063
10/08/2020 191.85p 192.90p 190.20p 191.80p 3869645
07/08/2020 191.30p 193.20p 189.25p 192.25p 3719737
06/08/2020 191.60p 192.15p 188.90p 191.20p 3893802
05/08/2020 193.60p 195.15p 192.20p 192.50p 5666239
04/08/2020 189.10p 193.35p 188.80p 191.90p 8951000
03/08/2020 187.00p 189.30p 184.90p 188.10p 8469932
31/07/2020 188.15p 188.95p 186.35p 186.85p 7047891
30/07/2020 188.85p 188.85p 185.27p 187.00p 4581632
29/07/2020 186.75p 187.85p 185.22p 187.55p 4812999
28/07/2020 186.35p 188.30p 184.41p 186.30p 5753724
27/07/2020 188.60p 188.60p 185.55p 185.80p 4508171
24/07/2020 182.95p 189.10p 182.95p 188.10p 6137172
23/07/2020 185.60p 185.95p 184.55p 184.75p 3549062
22/07/2020 184.45p 186.40p 183.40p 184.40p 4150653
21/07/2020 182.75p 186.80p 182.40p 184.50p 6681240
20/07/2020 182.70p 183.90p 179.95p 183.05p 4153487
17/07/2020 185.30p 185.30p 182.95p 183.95p 4162856
16/07/2020 181.70p 184.90p 181.70p 183.75p 3105454
15/07/2020 187.10p 187.95p 182.75p 183.50p 6577577
14/07/2020 184.95p 189.14p 182.66p 186.70p 10071358
13/07/2020 184.60p 186.15p 183.65p 185.25p 7847778
10/07/2020 178.40p 183.15p 178.30p 182.85p 8916722
09/07/2020 180.40p 180.75p 177.25p 178.60p 7371189
08/07/2020 181.80p 183.05p 179.30p 179.65p 6647158
07/07/2020 183.95p 184.40p 181.85p 182.65p 5031054
06/07/2020 185.85p 188.80p 182.20p 184.35p 4511841
03/07/2020 189.10p 189.90p 185.30p 185.35p 4411576
02/07/2020 189.20p 190.94p 187.90p 188.65p 5195513
01/07/2020 192.35p 192.60p 187.25p 188.65p 10481202
30/06/2020 190.55p 192.60p 189.75p 190.55p 8553244
29/06/2020 191.00p 192.05p 188.00p 191.45p 18524514
26/06/2020 191.40p 192.85p 190.25p 191.85p 5072955
25/06/2020 190.00p 191.15p 185.70p 190.25p 7350909
24/06/2020 193.10p 193.95p 190.95p 190.95p 7791908
23/06/2020 196.65p 198.45p 191.40p 194.00p 9190733
22/06/2020 191.85p 197.55p 190.85p 195.60p 6135089
19/06/2020 188.40p 192.00p 188.15p 190.40p 18123022
18/06/2020 189.50p 189.90p 186.85p 188.05p 5635409
17/06/2020 186.25p 189.35p 185.90p 187.35p 5182253
16/06/2020 184.00p 185.95p 183.10p 185.70p 6920387
15/06/2020 182.20p 185.05p 181.65p 182.10p 5493912
12/06/2020 184.40p 185.50p 181.85p 183.90p 7888181
11/06/2020 187.30p 188.45p 184.65p 185.85p 6564088
10/06/2020 185.45p 189.10p 185.09p 188.20p 7552264
09/06/2020 186.35p 187.65p 182.15p 185.10p 8926430
08/06/2020 186.10p 187.55p 183.80p 187.20p 7411992
05/06/2020 188.95p 189.85p 185.15p 186.30p 9645728
04/06/2020 187.90p 189.55p 186.25p 188.45p 9892206
03/06/2020 186.40p 189.55p 185.80p 188.35p 6785038
02/06/2020 189.75p 192.35p 184.60p 186.00p 9692239
01/06/2020 186.65p 190.05p 186.10p 188.95p 6404946
28/05/2020 182.75p 187.16p 182.30p 186.00p 9015214
27/05/2020 179.85p 182.68p 179.05p 181.55p 7526094
26/05/2020 184.70p 186.09p 178.45p 179.10p 8815793
22/05/2020 180.60p 181.75p 178.70p 181.75p 9112139
21/05/2020 181.50p 183.95p 180.34p 180.60p 10090379
20/05/2020 186.90p 189.00p 184.35p 185.40p 9125542
19/05/2020 191.65p 192.45p 185.95p 187.50p 12341893
18/05/2020 190.90p 192.35p 187.75p 188.85p 9418044
15/05/2020 191.05p 192.55p 187.66p 189.70p 10362181
14/05/2020 192.75p 195.35p 190.10p 190.75p 11123342
13/05/2020 191.80p 198.05p 191.50p 196.30p 12838650
12/05/2020 192.00p 210.00p 189.18p 195.10p 15771502
11/05/2020 188.45p 191.20p 187.75p 188.75p 9340643
07/05/2020 183.90p 188.80p 183.60p 187.10p 9135596
06/05/2020 184.80p 187.15p 183.60p 184.25p 8987902
05/05/2020 185.55p 186.17p 178.37p 184.40p 11873138
01/05/2020 182.20p 185.95p 180.89p 183.30p 5733380
30/04/2020 191.35p 191.35p 183.00p 183.00p 17202256
29/04/2020 188.15p 190.40p 186.55p 188.15p 8291986
28/04/2020 188.45p 190.35p 180.55p 188.90p 14473144
27/04/2020 190.05p 191.75p 185.50p 186.20p 7535103
24/04/2020 187.75p 190.37p 185.50p 188.20p 8087330
23/04/2020 190.00p 191.40p 187.35p 189.50p 10012757
22/04/2020 188.50p 190.85p 187.33p 189.65p 10094283
21/04/2020 183.30p 189.35p 183.30p 186.75p 11318787
20/04/2020 187.60p 188.19p 183.60p 184.65p 5442800
16/04/2020 181.90p 184.65p 181.05p 181.05p 15980048
15/04/2020 181.80p 187.50p 180.95p 182.10p 10617427
14/04/2020 183.75p 186.15p 181.06p 183.05p 9997419
09/04/2020 179.15p 181.06p 176.75p 180.95p 10033225
08/04/2020 177.45p 179.10p 172.75p 178.80p 16380878
07/04/2020 185.15p 189.30p 178.75p 180.30p 9330587
06/04/2020 186.65p 189.22p 181.25p 182.40p 8060599
03/04/2020 178.00p 186.75p 175.40p 185.70p 14191949
02/04/2020 180.80p 184.15p 178.20p 179.00p 10954436
01/04/2020 174.45p 182.70p 172.45p 180.50p 14435706

*Close Price adjusted for both dividends and splits