Microsoft Corporation (LON:0QYP)
London · Delayed Price · Currency is GBP · Price in USD 516.81
-0.63 (-0.12%)
At close: Nov 3, 2025
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 514.00 | 524.13 | 507.85 | 512.89 | 512.89 | -0.76% | 54,728 |
| Nov 3, 2025 | 518.15 | 524.96 | 512.90 | 516.81 | 516.81 | -0.12% | 70,555 |
| Oct 31, 2025 | 526.51 | 531.02 | 515.11 | 517.44 | 517.44 | -1.06% | 93,173 |
| Oct 30, 2025 | 523.16 | 534.82 | 520.32 | 523.00 | 523.00 | -2.99% | 293,676 |
| Oct 29, 2025 | 547.00 | 547.00 | 536.72 | 539.10 | 539.10 | -0.90% | 345,703 |
| Oct 28, 2025 | 532.95 | 557.60 | 531.52 | 543.97 | 543.97 | 2.06% | 143,835 |
| Oct 27, 2025 | 528.90 | 534.53 | 523.61 | 532.97 | 532.97 | 1.55% | 154,511 |
| Oct 24, 2025 | 521.65 | 525.09 | 519.76 | 524.81 | 524.81 | 0.33% | 28,645 |
| Oct 23, 2025 | 521.50 | 523.94 | 518.75 | 523.09 | 523.09 | 0.79% | 23,983 |
| Oct 22, 2025 | 518.19 | 525.11 | 516.25 | 519.01 | 519.01 | 0.58% | 44,161 |
| Oct 21, 2025 | 516.59 | 518.47 | 513.10 | 516.00 | 516.00 | -0.37% | 150,109 |
| Oct 20, 2025 | 515.58 | 518.60 | 512.83 | 517.89 | 517.89 | 0.72% | 35,297 |
| Oct 17, 2025 | 509.58 | 514.34 | 506.05 | 514.19 | 514.19 | 1.08% | 279,184 |
| Oct 16, 2025 | 512.86 | 516.83 | 508.42 | 508.72 | 508.72 | -0.77% | 23,224 |
| Oct 15, 2025 | 513.99 | 517.15 | 510.00 | 512.67 | 512.67 | -0.38% | 26,923 |
| Oct 14, 2025 | 513.58 | 514.95 | 505.27 | 514.64 | 514.64 | 0.10% | 37,226 |
| Oct 13, 2025 | 516.50 | 520.00 | 510.96 | 514.13 | 514.13 | -0.19% | 40,930 |
| Oct 10, 2025 | 522.44 | 523.58 | 513.23 | 515.12 | 515.12 | -0.91% | 71,703 |
| Oct 9, 2025 | 523.99 | 525.98 | 517.69 | 519.84 | 519.84 | -0.94% | 146,901 |
| Oct 8, 2025 | 523.98 | 526.94 | 523.01 | 524.79 | 524.79 | 0.45% | 56,908 |
| Oct 7, 2025 | 526.72 | 529.90 | 520.00 | 522.44 | 522.44 | -1.20% | 53,442 |
| Oct 6, 2025 | 518.75 | 529.00 | 517.00 | 528.78 | 528.78 | 2.11% | 53,767 |
| Oct 3, 2025 | 516.23 | 520.45 | 515.00 | 517.87 | 517.87 | 0.17% | 36,306 |
| Oct 2, 2025 | 520.18 | 521.60 | 510.73 | 516.99 | 516.99 | -0.24% | 51,368 |
| Oct 1, 2025 | 514.50 | 519.50 | 511.48 | 518.22 | 518.22 | 0.49% | 58,697 |
| Sep 30, 2025 | 515.00 | 517.59 | 509.78 | 515.67 | 515.67 | 0.21% | 51,137 |
| Sep 29, 2025 | 511.95 | 517.57 | 509.15 | 514.57 | 514.57 | 0.99% | 31,398 |
| Sep 26, 2025 | 506.07 | 513.95 | 506.07 | 509.54 | 509.54 | 0.53% | 597,461 |
| Sep 25, 2025 | 510.17 | 511.06 | 505.07 | 506.85 | 506.85 | -0.24% | 88,699 |
| Sep 24, 2025 | 509.75 | 512.29 | 506.97 | 508.06 | 508.06 | -0.37% | 30,252 |
| Sep 23, 2025 | 515.42 | 516.99 | 508.89 | 509.95 | 509.95 | -0.91% | 57,359 |
| Sep 22, 2025 | 515.90 | 517.94 | 512.57 | 514.63 | 514.63 | 0.71% | 50,956 |
| Sep 19, 2025 | 508.99 | 514.80 | 508.04 | 511.02 | 511.02 | 0.52% | 260,685 |
| Sep 18, 2025 | 512.20 | 514.55 | 507.69 | 508.36 | 508.36 | 0.18% | 60,501 |
| Sep 17, 2025 | 509.94 | 511.50 | 505.97 | 507.46 | 507.46 | -0.84% | 37,418 |
| Sep 16, 2025 | 516.31 | 517.86 | 510.59 | 511.76 | 511.76 | -0.27% | 99,591 |
| Sep 15, 2025 | 510.25 | 514.14 | 505.03 | 513.15 | 513.15 | 0.36% | 31,184 |
| Sep 12, 2025 | 509.90 | 512.54 | 503.98 | 511.31 | 511.31 | 2.24% | 54,561 |
| Sep 11, 2025 | 500.26 | 503.50 | 497.81 | 500.12 | 500.12 | -0.09% | 30,560 |
| Sep 10, 2025 | 499.72 | 507.82 | 496.90 | 500.58 | 500.58 | 0.31% | 72,389 |
| Sep 9, 2025 | 500.15 | 502.22 | 498.20 | 499.04 | 499.04 | 0.19% | 172,951 |
| Sep 8, 2025 | 495.52 | 501.13 | 495.00 | 498.11 | 498.11 | 0.89% | 151,199 |
| Sep 5, 2025 | 508.60 | 512.50 | 492.91 | 493.74 | 493.74 | -2.65% | 41,698 |
| Sep 4, 2025 | 504.09 | 508.02 | 503.15 | 507.17 | 507.17 | 0.77% | 28,789 |
| Sep 3, 2025 | 501.75 | 507.64 | 501.75 | 503.32 | 503.32 | 0.12% | 83,405 |
| Sep 2, 2025 | 506.20 | 507.00 | 496.81 | 502.72 | 502.72 | -1.19% | 46,690 |
| Aug 29, 2025 | 509.23 | 509.72 | 504.59 | 508.76 | 508.76 | 0.05% | 19,805 |
| Aug 28, 2025 | 507.97 | 510.27 | 505.58 | 508.50 | 508.50 | 0.40% | 23,580 |
| Aug 27, 2025 | 503.08 | 506.49 | 499.92 | 506.49 | 506.49 | 1.35% | 27,732 |
| Aug 26, 2025 | 502.75 | 505.80 | 498.64 | 499.74 | 499.74 | -1.09% | 39,175 |