Morgan Stanley - 0QYU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	182.81	179.55	179.78	183.81	178.96	2,336
January 13, 2026	187.97	182.87	182.87	190	182.38	3,844
January 12, 2026	185.01	185.58	185.58	187.9	183.94	5,557
January 09, 2026	186.32	186.78	186.78	186.8	185	2,754
January 08, 2026	183.61	185.54	185.54	185.93	182.58	2,265
January 07, 2026	187.98	184.81	184.81	190	184.81	920
January 06, 2026	187.36	188.69	188.69	190	184.57	1,544
January 05, 2026	181.43	187.82	187.82	188.18	181	4,711
January 02, 2026	178.43	177.83	177.83	180.42	177.37	1,385
December 31, 2025	179.22	178.64	178.64	180.2	177.95	355
December 30, 2025	180.59	178.85	178.95	182.31	178.57	1,238
December 29, 2025	182.24	180.24	180.24	182.35	179.93	775
December 24, 2025	180.68	181.2	181.2	181.97	179.63	955
December 23, 2025	180.27	179.94	179.94	181.2	179.51	1,673
December 22, 2025	177.64	178.45	178.45	180.09	177.59	3,252
December 19, 2025	172.79	177	177	177.41	172.35	1,720
December 18, 2025	174.65	173.93	173.93	176.43	172.86	990
December 17, 2025	175.27	174.56	174.56	179.44	174.56	1,492
December 16, 2025	176.55	177	177	178.4	175.82	2,151
December 15, 2025	178.41	179.13	179.13	180.7	178.41	376,761
December 12, 2025	181	178.44	178.44	181.39	178.44	553
December 11, 2025	179.46	181.44	181.44	181.7	179.28	4,003
December 10, 2025	179.65	178.95	178.95	181.41	178.17	1,097
December 09, 2025	176.64	179.46	179.46	180.62	176.63	3,917
December 08, 2025	176.8	176.31	176.39	178.88	176.21	2,210
December 05, 2025	176.39	177.1	177.1	177.1	174.5	1,208
December 04, 2025	174.23	174.93	174.93	175.75	173.6	2,936
December 03, 2025	169.83	170.82	170.82	170.85	168.1	3,677
December 02, 2025	168.18	169.83	169.83	170	168.18	1,551
December 01, 2025	171	168.73	168.73	171.82	167.73	2,941
November 28, 2025	168.75	169.15	169.15	170.19	168	4,141
November 26, 2025	166	168.04	168.04	168.73	165	14,497
November 25, 2025	163.61	162.99	162.99	165.23	161.22	2,677
November 24, 2025	160.1	164.17	164.17	164.32	159.62	5,738
November 21, 2025	159.24	159.23	159.23	160.39	155.38	1,566
November 20, 2025	163.75	159.16	159.16	166.67	159.16	729
November 19, 2025	159.44	161.98	161.98	161.98	159.44	582
November 18, 2025	158.26	161.2	161.2	161.2	157.87	2,397
November 17, 2025	164.14	160.92	160.92	164.14	160.92	1,702
November 14, 2025	164.75	164.14	164.14	165	159.94	3,030
November 13, 2025	170.83	166.63	166.63	170.83	166.63	2,493
November 12, 2025	167.05	169.6	169.6	171.63	167.05	1,801
November 11, 2025	166.18	166.3	166.3	166.45	164.94	789
November 10, 2025	163.2	165.44	165.44	165.59	163.03	2,482
November 07, 2025	161.75	161.25	161.25	163.07	158.07	1,629
November 06, 2025	165.18	162.98	162.98	165.99	162.63	910
November 05, 2025	163.1	165.45	165.45	165.79	162.04	1,684
November 04, 2025	160.27	164.52	164.52	166.62	160.27	1,715
November 03, 2025	164.2	163.94	163.94	164.75	161.69	2,498
October 31, 2025	163.56	163.56	163.56	164.28	163.12	2,476
October 30, 2025	164.27	165.43	165.43	166.75	164.19	1,081
October 29, 2025	166.28	163.36	162.36	166.28	163.36	1,932
October 28, 2025	166.53	165.15	164.14	166.95	164.49	5,759
October 27, 2025	165	165.53	164.52	166.46	165	139,473
October 24, 2025	160	164.79	164.79	164.84	160	666
October 23, 2025	158.1	158.98	158.98	159.29	158.1	918
October 22, 2025	160.07	158.87	158.87	160.5	157.35	1,062
October 21, 2025	161.59	159.72	159.72	162.3	159.72	986
October 20, 2025	159.66	162.72	162.72	162.81	159.4	674
October 17, 2025	158.03	160.8	160.8	160.98	157.3	1,326

Morgan Stanley (0QYU.L) LSE