Microsoft Corporation (LON:0QYP)
London · Delayed Price · Currency is GBP · Price in USD 475.36
-4.40 (-0.92%)
At close: Nov 21, 2025
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 476.32 | 476.90 | 468.03 | 475.06 | 475.06 | -0.06% | 133,607 |
| Nov 21, 2025 | 476.10 | 479.81 | 468.40 | 475.36 | 475.36 | -0.92% | 81,969 |
| Nov 20, 2025 | 493.17 | 494.45 | 478.45 | 479.76 | 479.76 | -1.25% | 81,593 |
| Nov 19, 2025 | 492.50 | 495.45 | 484.20 | 485.84 | 484.93 | -1.46% | 45,809 |
| Nov 18, 2025 | 505.27 | 509.20 | 486.80 | 493.06 | 492.14 | -2.74% | 97,509 |
| Nov 17, 2025 | 510.67 | 512.99 | 505.62 | 506.94 | 506.00 | -0.56% | 193,037 |
| Nov 14, 2025 | 504.85 | 511.37 | 497.05 | 509.82 | 508.87 | 1.24% | 56,114 |
| Nov 13, 2025 | 511.89 | 513.61 | 503.45 | 503.59 | 502.65 | -1.05% | 166,889 |
| Nov 12, 2025 | 509.93 | 511.21 | 499.12 | 508.94 | 507.99 | 0.09% | 528,927 |
| Nov 11, 2025 | 505.77 | 508.68 | 502.42 | 508.49 | 507.54 | 0.81% | 48,253 |
| Nov 10, 2025 | 502.32 | 506.40 | 496.82 | 504.39 | 503.45 | 1.71% | 61,561 |
| Nov 7, 2025 | 497.70 | 499.34 | 493.25 | 495.89 | 494.97 | -0.64% | 166,784 |
| Nov 6, 2025 | 506.58 | 507.45 | 495.89 | 499.11 | 498.18 | -1.85% | 90,729 |
| Nov 5, 2025 | 512.98 | 515.00 | 507.80 | 508.54 | 507.59 | -0.84% | 60,381 |
| Nov 4, 2025 | 514.00 | 524.13 | 507.85 | 512.87 | 511.91 | -0.76% | 49,189 |
| Nov 3, 2025 | 518.15 | 524.96 | 512.90 | 516.81 | 515.85 | -0.12% | 70,555 |
| Oct 31, 2025 | 526.51 | 531.02 | 515.11 | 517.44 | 516.48 | -1.06% | 93,173 |
| Oct 30, 2025 | 523.16 | 534.82 | 520.32 | 523.00 | 522.02 | -2.99% | 293,676 |
| Oct 29, 2025 | 547.00 | 547.00 | 536.72 | 539.10 | 538.10 | -0.90% | 345,703 |
| Oct 28, 2025 | 532.95 | 557.60 | 531.52 | 543.97 | 542.96 | 2.06% | 143,835 |
| Oct 27, 2025 | 528.90 | 534.53 | 523.61 | 532.97 | 531.98 | 1.55% | 154,511 |
| Oct 24, 2025 | 521.65 | 525.09 | 519.76 | 524.81 | 523.83 | 0.33% | 28,645 |
| Oct 23, 2025 | 521.50 | 523.94 | 518.75 | 523.09 | 522.12 | 0.79% | 23,983 |
| Oct 22, 2025 | 518.19 | 525.11 | 516.25 | 519.01 | 518.05 | 0.58% | 44,161 |
| Oct 21, 2025 | 516.59 | 518.47 | 513.10 | 516.00 | 515.04 | -0.37% | 150,109 |
| Oct 20, 2025 | 515.58 | 518.60 | 512.83 | 517.89 | 516.93 | 0.72% | 35,297 |
| Oct 17, 2025 | 509.58 | 514.34 | 506.05 | 514.19 | 513.23 | 1.08% | 279,184 |
| Oct 16, 2025 | 512.86 | 516.83 | 508.42 | 508.72 | 507.77 | -0.77% | 23,224 |
| Oct 15, 2025 | 513.99 | 517.15 | 510.00 | 512.67 | 511.71 | -0.38% | 26,923 |
| Oct 14, 2025 | 513.58 | 514.95 | 505.27 | 514.64 | 513.68 | 0.10% | 37,226 |
| Oct 13, 2025 | 516.50 | 520.00 | 510.96 | 514.13 | 513.17 | -0.19% | 40,930 |
| Oct 10, 2025 | 522.44 | 523.58 | 513.23 | 515.12 | 514.16 | -0.91% | 71,703 |
| Oct 9, 2025 | 523.99 | 525.98 | 517.69 | 519.84 | 518.87 | -0.94% | 146,901 |
| Oct 8, 2025 | 523.98 | 526.94 | 523.01 | 524.79 | 523.81 | 0.45% | 56,908 |
| Oct 7, 2025 | 526.72 | 529.90 | 520.00 | 522.44 | 521.46 | -1.20% | 53,442 |
| Oct 6, 2025 | 518.75 | 529.00 | 517.00 | 528.78 | 527.80 | 2.11% | 53,767 |
| Oct 3, 2025 | 516.23 | 520.45 | 515.00 | 517.87 | 516.90 | 0.17% | 36,306 |
| Oct 2, 2025 | 520.18 | 521.60 | 510.73 | 516.99 | 516.03 | -0.24% | 51,368 |
| Oct 1, 2025 | 514.50 | 519.50 | 511.48 | 518.22 | 517.25 | 0.49% | 58,697 |
| Sep 30, 2025 | 515.00 | 517.59 | 509.78 | 515.67 | 514.71 | 0.21% | 51,137 |
| Sep 29, 2025 | 511.95 | 517.57 | 509.15 | 514.57 | 513.61 | 0.99% | 31,398 |
| Sep 26, 2025 | 506.07 | 513.95 | 506.07 | 509.54 | 508.59 | 0.53% | 597,461 |
| Sep 25, 2025 | 510.17 | 511.06 | 505.07 | 506.85 | 505.91 | -0.24% | 88,699 |
| Sep 24, 2025 | 509.75 | 512.29 | 506.97 | 508.06 | 507.11 | -0.37% | 30,252 |
| Sep 23, 2025 | 515.42 | 516.99 | 508.89 | 509.95 | 509.00 | -0.91% | 57,359 |
| Sep 22, 2025 | 515.90 | 517.94 | 512.57 | 514.63 | 513.67 | 0.71% | 50,956 |
| Sep 19, 2025 | 508.99 | 514.80 | 508.04 | 511.02 | 510.07 | 0.52% | 260,685 |
| Sep 18, 2025 | 512.20 | 514.55 | 507.69 | 508.36 | 507.41 | 0.18% | 60,501 |
| Sep 17, 2025 | 509.94 | 511.50 | 505.97 | 507.46 | 506.52 | -0.84% | 37,418 |
| Sep 16, 2025 | 516.31 | 517.86 | 510.59 | 511.76 | 510.80 | -0.27% | 99,591 |