MRW.L - Wm Morrison Supermarkets PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2019222.20222.90221.40221.40221.404,675,184
Apr 17, 2019223.60224.90221.70222.10222.105,535,515
Apr 16, 2019224.40225.40222.90222.90222.906,889,461
Apr 15, 2019222.80224.40222.20224.40224.406,193,853
Apr 12, 2019223.00223.50221.20222.00222.005,717,199
Apr 11, 2019222.20223.70221.60223.00223.008,479,247
Apr 10, 2019222.80223.10217.80221.60221.6013,620,450
Apr 09, 2019227.30227.30222.80222.80222.809,216,225
Apr 08, 2019227.70228.80225.90227.40227.406,104,633
Apr 05, 2019229.80229.80226.70228.30228.305,361,139
Apr 04, 2019230.30230.90229.60229.80229.808,309,320
Apr 03, 2019228.30230.50227.70230.00230.0010,543,899
Apr 02, 2019225.80227.40225.00226.80226.808,126,115
Apr 01, 2019227.80228.80225.90226.50226.508,017,042
Mar 29, 2019226.10228.05225.40227.55227.5511,551,965
Mar 28, 2019224.95227.40224.90225.00225.0010,230,440
Mar 27, 2019225.50226.65225.20226.65226.6513,469,808
Mar 26, 2019224.80226.20223.35224.35224.355,932,110
Mar 25, 2019223.85225.25221.90223.75223.755,053,929
Mar 22, 2019225.40226.80224.35224.35224.357,886,035
Mar 21, 2019224.10226.30223.05224.70224.708,244,115
Mar 20, 2019227.40228.15224.00224.60224.609,956,744
Mar 19, 2019224.90228.85224.90227.15227.156,668,415
Mar 18, 2019220.90225.70220.25225.10225.1017,582,616
Mar 15, 2019226.00226.35219.90221.15221.1515,836,625
Mar 14, 2019224.55228.45223.35225.00225.009,679,942
Mar 13, 2019229.95229.95222.40226.50226.5011,792,822
Mar 12, 2019227.05228.55225.15225.15225.159,689,724
Mar 11, 2019226.45227.90225.00225.40225.407,134,807
Mar 08, 2019226.50227.75224.90224.90224.909,630,128
Mar 07, 2019228.30229.75227.20228.00228.006,303,182
Mar 06, 2019230.00230.65228.65229.25229.2511,735,891
Mar 05, 2019229.45230.85228.65229.95229.958,716,348
Mar 04, 2019231.55232.15229.10229.55229.557,612,604
Mar 01, 2019231.50232.50230.20231.35231.357,106,698
Feb 28, 2019232.70232.70228.75230.10230.1010,504,952
Feb 27, 2019234.75235.75229.90232.10232.107,095,421
Feb 26, 2019231.50235.45230.85235.00235.005,507,820
Feb 25, 2019232.00233.45230.15232.30232.3010,306,298
Feb 22, 2019230.05231.70229.05229.60229.607,568,793
Feb 21, 2019227.85230.40227.65229.85229.858,238,013
Feb 20, 2019232.00232.00225.55227.25227.2516,663,701
Feb 19, 2019236.85240.10236.40240.00240.005,597,215
Feb 18, 2019237.85237.85235.50236.70236.702,959,653
Feb 15, 2019237.40239.65235.40237.70237.706,668,186
Feb 14, 2019236.50237.75235.10236.95236.955,643,389
Feb 13, 2019239.30239.70234.25236.25236.2512,767,981
Feb 12, 2019244.05244.15239.15239.60239.606,353,825
Feb 11, 2019242.90244.00241.00243.70243.706,009,992
Feb 08, 2019242.50242.55240.20241.75241.755,302,942
Feb 07, 2019244.50245.30241.55241.90241.907,273,921
Feb 06, 2019245.20246.45243.00245.75245.758,605,081
Feb 05, 2019242.85245.15238.05244.90244.9012,184,664
Feb 04, 2019238.00240.20237.10239.35239.359,686,932
Feb 01, 2019235.20236.05233.35234.85234.857,856,438
Jan 31, 2019235.80238.05234.20234.25234.2519,838,653
Jan 30, 2019234.20237.00232.10236.30236.305,548,631
Jan 29, 2019235.00235.15232.20234.00234.007,329,448
Jan 28, 2019233.50235.05232.20233.50233.509,570,551
Jan 25, 2019232.05235.35229.80235.35235.3510,470,469
Jan 24, 2019232.75233.35230.00230.00230.007,206,317
Jan 23, 2019229.35234.40228.20233.20233.2012,437,409
Jan 22, 2019229.20234.80227.20229.10229.1011,681,366
Jan 21, 2019227.30230.05227.20228.50228.508,510,211
Jan 18, 2019225.00233.80223.35230.65230.6518,791,425
Jan 17, 2019220.25221.85218.35221.85221.856,228,210
Jan 16, 2019221.00222.35219.65220.70220.707,291,292
Jan 15, 2019220.50222.55217.80219.85219.859,886,250
Jan 14, 2019219.95221.60218.35221.00221.007,313,528
Jan 11, 2019219.90221.20217.70220.50220.5010,314,157
Jan 10, 2019215.75221.15215.30219.60219.608,158,003
Jan 09, 2019212.05216.50211.50216.50216.5013,141,451
Jan 08, 2019210.00216.70209.20212.60212.6023,467,661
Jan 07, 2019215.70220.65215.30219.65219.6518,953,911
Jan 04, 2019214.60216.10213.80215.80215.8010,135,983
Jan 03, 2019210.30216.80210.30216.55216.556,619,853
Jan 02, 2019211.90213.00209.80211.80211.806,798,146
Dec 31, 2018213.30215.90211.50213.25213.252,666,491
Dec 28, 2018214.75216.80213.55214.70214.705,780,181
Dec 27, 2018220.10220.80213.30214.60214.608,336,768
Dec 24, 2018218.75221.25217.40217.45217.452,970,562
Dec 21, 2018222.90223.55219.50220.25220.2521,650,186
Dec 20, 2018219.95223.30218.05221.65221.657,207,116
Dec 19, 2018220.35224.00220.35222.65222.6510,290,410
Dec 18, 2018221.15223.15219.25220.75220.7511,281,313
Dec 17, 2018226.10226.40220.80221.00221.0012,807,170
Dec 14, 2018226.60228.35223.35225.85225.858,665,094
Dec 13, 2018225.90229.20225.10228.00228.008,549,313
Dec 12, 2018227.55228.05224.25226.00226.0012,431,137
Dec 11, 2018223.10231.80217.60226.35226.3519,865,344
Dec 10, 2018227.55228.00223.35223.50223.5012,690,293
Dec 07, 2018231.65234.65228.10228.25228.2514,557,015
Dec 06, 2018235.05236.35227.90229.20229.2012,416,800
Dec 05, 2018236.55238.75234.60236.10236.108,055,908
Dec 04, 2018237.65241.20235.40237.65237.6515,230,788
Dec 03, 2018239.25239.95234.80236.70236.7013,190,193
Nov 30, 2018244.05244.85237.60237.60237.6015,372,416
Nov 29, 2018249.55249.55243.50243.50243.509,766,365
Nov 28, 2018249.00250.15246.70248.45248.458,813,685
Nov 27, 2018248.25250.10246.85248.00248.006,804,893
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...