Australia markets closed

Morgan Stanley (0QYU.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
93.39-0.25 (-0.27%)
As of 07:13PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.000.000.0093.3993.3914,800
23 Apr 202492.1294.0292.1293.6493.643,630
22 Apr 202490.6692.5090.6692.5092.501,163,876
19 Apr 202489.9091.5689.9091.2491.247,953
18 Apr 202490.4691.0589.7790.2790.273,595
17 Apr 202489.5391.3689.5390.1990.1912,800
16 Apr 202489.9791.0085.0089.7689.7619,249
15 Apr 202488.0189.0186.6686.7086.7010,176
12 Apr 202486.5086.6985.2685.8585.859,280
11 Apr 202491.5891.6086.2886.4586.452,445
10 Apr 202492.2792.9091.1991.6191.612,889
09 Apr 202493.2694.0092.9093.6093.602,433,027
08 Apr 202493.0093.4792.2593.1793.1723,856
05 Apr 202492.2193.2391.6392.8792.873,681
04 Apr 202494.5694.7493.1893.1893.185,977
03 Apr 202493.2294.2292.9593.4293.421,612
02 Apr 202493.2593.6892.5892.6192.614,346
28 Mar 202493.7594.2593.5494.2394.235,084
27 Mar 202492.0393.1191.9092.7892.783,673
26 Mar 202491.4291.8291.0491.7691.765,683
25 Mar 202491.9592.4291.2691.4491.44742,404
22 Mar 202493.6593.8091.7592.0092.004,487
21 Mar 202492.0094.3192.0093.2193.218,550
20 Mar 202488.1091.0188.1090.9890.985,726
19 Mar 202487.5989.0187.5988.5088.502,451
18 Mar 202488.3688.5387.7888.0588.055,425
15 Mar 202489.1089.2788.3088.5288.52472,396
14 Mar 202489.1589.2188.6188.8288.822,839
13 Mar 202487.9490.2087.3289.1789.173,902
12 Mar 202487.2187.7286.6986.9386.931,131
11 Mar 202487.0487.0785.8586.6886.68338,980
08 Mar 202486.6288.2486.6287.2187.211,972
07 Mar 202486.4387.0485.6786.1686.164,268
06 Mar 202489.1389.1384.5584.6384.631,206,100
05 Mar 202489.2191.0789.1989.8289.826,466
04 Mar 202488.3891.1987.2490.0590.058,213
01 Mar 202486.2186.7585.1986.0486.047,200
29 Feb 202486.0586.5385.4685.9685.96913,966
28 Feb 202485.5386.0285.4085.9285.921,988
27 Feb 202485.9786.4285.2585.3985.394,247
26 Feb 202486.5087.2885.5785.6685.661,821
23 Feb 202486.1687.1086.0786.7686.762,989
22 Feb 202485.9986.6685.7085.9685.9610,815
21 Feb 202484.9585.2784.5885.1385.131,289
20 Feb 202485.8486.4085.1685.1685.164,962
19 Feb 2024------
16 Feb 202485.6786.7285.0686.3986.392,263
15 Feb 202484.9486.1384.5086.1386.1322,741
14 Feb 202483.9784.8883.8984.0084.00519,497
13 Feb 202485.8086.1683.7383.7383.738,331
12 Feb 202485.7587.6385.7587.5187.513,968
09 Feb 202485.7186.0985.4685.9685.961,037
08 Feb 202485.7986.1985.1786.1886.183,414
07 Feb 202486.2686.2985.3286.0686.066,372
06 Feb 202485.7386.5385.7186.2486.24367,453
05 Feb 202486.3086.3285.1186.1286.129,808
02 Feb 202486.2287.3286.0887.3287.323,107
01 Feb 202487.3288.1385.7486.4086.401,833
31 Jan 202487.6288.7287.1688.0088.00963,661
30 Jan 202487.6287.8186.8887.8187.81962,943
30 Jan 20240.85 Dividend
29 Jan 202487.2187.3985.8086.9786.129,150
26 Jan 202487.6888.5087.6887.7186.852,405
25 Jan 202488.2888.4287.3587.4386.589,391
24 Jan 202487.5288.2687.3187.5986.733,950
23 Jan 202485.7386.5785.1886.4385.59141,889
22 Jan 202485.4786.7285.4585.7084.868,097
19 Jan 202483.9085.1983.2685.1984.36614,396
18 Jan 202484.8584.9483.3483.6382.8123,618
17 Jan 202484.2385.0084.0084.2583.4312,641
16 Jan 202486.6089.7084.8784.8784.041,364,246
15 Jan 2024------
12 Jan 202490.5191.8989.4690.1589.27978,643
11 Jan 202490.7590.9489.5990.6189.721,394
10 Jan 202492.0692.0691.3291.4790.5823,333
09 Jan 202493.2093.2692.0792.0791.173,161
08 Jan 202493.1993.3392.3693.3392.421,675
05 Jan 202492.1593.9392.1593.0492.1424,089
04 Jan 202491.9192.9891.9192.5091.5970,215
03 Jan 202493.9093.9091.3792.3791.4745,769
02 Jan 202492.6394.0692.4993.8792.954,151
29 Dec 202393.4993.7693.0993.3992.471,439
28 Dec 202393.3193.9193.3193.7692.84594
27 Dec 202392.6993.3792.6993.1592.242,407
22 Dec 202392.9093.6192.6592.6691.755,195
21 Dec 202392.1892.5791.6791.9891.081,618
20 Dec 202391.9292.2991.1492.0491.142,131,178
19 Dec 202390.8592.3190.7992.2891.381,898
18 Dec 202391.4591.7490.6990.7389.842,655
15 Dec 202390.3091.7290.0291.1290.234,134
14 Dec 202385.6391.4885.6390.8289.94963,903
13 Dec 202385.5585.5583.2983.6682.841,320
12 Dec 202382.7683.6482.5983.4182.592,057
11 Dec 202382.0282.7181.9982.6681.851,144
08 Dec 202380.2282.5280.2282.2681.462,721
07 Dec 202379.9680.4879.7180.4779.68518
06 Dec 202381.1681.6779.8980.1179.331,662
05 Dec 202380.8080.8179.6380.3579.561,897
04 Dec 202380.1581.3680.1581.2180.422,744
01 Dec 202379.1180.9578.8880.6879.904,067
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...