Morgan Stanley (0QYU.L) LSE

165.75

-0.79(-0.47%)

Updated at April 02 07:11PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	162.8	165.75	165.75	166.45	160.8	1,460
April 01, 2026	165.42	166.54	166.54	169.99	163.24	1,290
March 31, 2026	160.93	164.63	164.63	164.65	157	1,148
March 30, 2026	159.56	159.28	159.28	161.08	158.49	315
March 27, 2026	163.69	158.44	158.44	168.7	157.55	1,436
March 26, 2026	165	163.37	163.37	168.71	162	1,131
March 25, 2026	168	165.91	165.91	171.66	164.45	1,336
March 24, 2026	163.61	166.53	166.53	166.82	161	1,507
March 23, 2026	160.21	165.84	165.84	170	158	3,113
March 20, 2026	159.4	160.35	160.35	163.04	155	3,934
March 19, 2026	156.7	159.63	159.63	160	155.5	697
March 18, 2026	160	159.36	159.36	160.24	156.1	4,075
March 17, 2026	154.37	158.69	158.69	160.59	154.37	1,603
March 16, 2026	152	155.96	155.96	159.11	152	1,533
March 13, 2026	154.69	154.56	154.56	157.43	152.03	1,655
March 12, 2026	156.2	153.83	153.83	158.6	152.95	3,588
March 11, 2026	160	159.3	159.3	161.21	155.53	761
March 10, 2026	163.49	161.18	161.18	163.81	159.93	1,697
March 09, 2026	155.99	157.78	157.78	160.71	154.01	1,974
March 06, 2026	162.56	159	159	163.95	155.43	2,046
March 05, 2026	163.5	161.72	161.72	166.54	161.72	3,608
March 04, 2026	168.81	167.74	167.74	169	165	4,729
March 03, 2026	164.65	163.5	163.5	166	159.98	6,112
March 02, 2026	163	168.19	168.19	169.24	160.24	2,694
February 27, 2026	177.49	167.6	167.6	179.38	164.46	9,085
February 26, 2026	172.17	177.17	177.17	177.41	172.17	3,498
February 25, 2026	167.41	173.78	173.78	173.87	167.41	3,560
February 24, 2026	167.79	169.3	169.3	170.23	164.1	1,041
February 23, 2026	173.2	167.77	167.77	175.57	166.62	3,510
February 20, 2026	174.66	174.72	0	175.77	171.93	1,445
February 19, 2026	177.2	173.36	0	177.97	172.92	1,182
February 18, 2026	171.1	176.32	0	176.97	171.1	2,568
February 17, 2026	170	171.59	0	173.81	170	3,031
February 13, 2026	167.61	164.5	0	170.62	164.25	18,585
February 12, 2026	178	169.88	0	178.45	165.72	4,259
February 11, 2026	178.65	175.83	0	180.51	174.78	1,919
February 10, 2026	183.1	174.42	0	184.68	173.85	6,765
February 09, 2026	180.18	183.68	0	183.68	179.75	2,689
February 06, 2026	175.67	180.99	0	181.11	175.67	4,117
February 05, 2026	181.14	176.21	0	181.7	173.32	1,597
February 04, 2026	183.24	179.38	0	184.32	178.59	10,415
February 03, 2026	185.45	179.82	0	188.54	178.71	2,729
February 02, 2026	180.42	185.18	0	185.18	180.42	6,328
January 30, 2026	180.67	181.27	0	183.89	178.94	780
January 29, 2026	182.05	181.5	0	185.1	179.86	2,387
January 28, 2026	182.5	181.38	0	182.97	180.55	1,046
January 27, 2026	182.99	182.62	0	183.78	181	57,697
January 26, 2026	177.74	181.52	0	182.26	177.74	3,826
January 23, 2026	184.05	178.71	0	184.05	177.96	4,381
January 22, 2026	184.44	184.32	0	185.61	182.76	6,425
January 21, 2026	183.39	182.83	0	184.3	181.5	5,925
January 20, 2026	185.82	186.12	0	187	182.26	24,070
January 16, 2026	192.26	191.41	0	192.88	190	4,984
January 15, 2026	183.75	191.2	0	191.87	179.65	7,588
January 14, 2026	182.27	180.51	0	183.04	178.96	2,468
January 13, 2026	187.97	182.87	0	190	182.38	3,950
January 12, 2026	185.01	185.58	0	187.9	183.94	5,750
January 09, 2026	186.32	186.78	0	186.8	185	2,754
January 08, 2026	183.61	185.54	0	185.93	182.58	2,265
January 07, 2026	187.98	185.86	0	189.5	184.85	1,310