Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Morrison (Wm) Supermarkets Historic Prices

 
     
Date Open High Low Close Volume
Feb 21, 2020 185.00 187.45 184.75 185.95 7,235,222
Feb 20, 2020 184.30 186.60 183.30 186.20 8,797,546
Feb 19, 2020 181.40 183.75 181.40 183.45 18,529,008
Feb 18, 2020 181.30 184.35 181.30 181.40 4,492,508
Feb 17, 2020 183.00 184.60 181.86 183.45 4,210,764
Feb 14, 2020 180.35 183.05 179.45 181.70 6,947,917
Feb 13, 2020 182.45 182.45 178.25 179.05 27,104,958
Feb 12, 2020 182.05 182.95 180.55 182.10 5,163,173
Feb 11, 2020 179.95 182.25 179.95 181.30 6,881,159
Feb 10, 2020 180.90 181.00 179.60 180.55 6,937,165
Feb 7, 2020 180.60 180.90 178.65 180.90 9,246,514
Feb 6, 2020 183.10 184.15 179.70 179.70 8,189,968
Feb 5, 2020 179.20 181.80 179.20 180.85 7,202,029
Feb 4, 2020 179.00 183.00 179.00 180.45 7,917,009
Feb 3, 2020 181.95 182.40 180.15 180.45 7,922,713
Jan 31, 2020 184.70 184.755 180.75 181.95 7,523,933
Jan 30, 2020 182.25 184.55 181.90 183.70 5,672,349
Jan 29, 2020 183.80 185.678 182.35 183.10 4,502,148
Jan 28, 2020 182.25 185.50 182.25 184.15 4,558,861
Jan 27, 2020 183.75 184.40 182.40 182.60 4,692,052
Jan 24, 2020 184.35 188.30 184.35 187.65 5,716,926
Jan 23, 2020 181.25 183.95 181.05 182.20 8,025,090
Jan 22, 2020 186.55 187.80 184.85 184.85 10,636,768
Jan 21, 2020 187.45 188.40 187.15 187.35 14,568,317
Jan 20, 2020 189.45 191.30 188.50 189.25 4,035,877
Jan 17, 2020 187.25 191.70 187.25 191.00 10,094,386
Jan 16, 2020 191.70 191.70 186.34 188.40 5,188,663
Jan 15, 2020 190.35 192.55 190.35 190.50 8,427,548
Jan 14, 2020 189.00 193.155 187.94 192.50 11,295,539
Jan 13, 2020 189.80 189.80 187.36 188.95 7,327,418
Jan 10, 2020 192.15 192.21 187.25 187.90 14,793,707
Jan 9, 2020 191.10 193.70 190.40 192.55 10,683,940
Jan 8, 2020 192.60 194.525 190.80 190.80 10,565,429
Jan 7, 2020 197.80 199.60 195.095 195.50 14,682,334
Jan 6, 2020 194.25 194.55 191.45 192.45 13,027,122
Jan 3, 2020 199.90 200.70 199.00 199.10 6,276,833
Jan 2, 2020 201.10 203.40 200.90 202.40 5,667,256
Jan 1, 2020 202.00 204.35 198.10 199.80 3,142,082
Dec 31, 2019 202.00 204.35 198.10 199.80 3,142,082
Dec 30, 2019 202.50 204.10 202.259 202.60 3,457,048
Dec 27, 2019 204.00 204.50 202.80 204.10 4,088,596
Dec 26, 2019 202.40 203.30 201.70 202.20 1,059,350
Dec 25, 2019 202.40 203.30 201.70 202.20 1,059,350
Dec 24, 2019 202.40 203.30 201.70 202.20 1,059,350
Dec 23, 2019 201.20 203.64 200.30 202.40 4,979,926
Dec 20, 2019 202.30 202.349 199.95 200.70 12,154,799
Dec 19, 2019 199.60 202.10 199.20 202.10 17,791,904
Dec 18, 2019 198.35 200.20 196.55 199.00 35,297,159
Dec 17, 2019 202.10 202.10 198.25 199.25 10,122,320
Dec 16, 2019 198.00 202.40 196.85 202.10 9,748,210
Showing 1 to 50 of 259