Microsoft Corporation (LON:0QYP)
London flag London · Delayed Price · Currency is GBP · Price in USD
508.50
+2.01 (0.40%)
At close: Aug 28, 2025

Microsoft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025507.97510.27505.58508.50508.500.40%23,580
Aug 27, 2025503.08506.49499.92506.49506.491.35%27,732
Aug 26, 2025502.75505.80498.64499.74499.74-1.09%39,175
Aug 25, 2025507.22508.14503.69505.24505.24-0.62%21,632
Aug 22, 2025505.00510.72501.50508.38508.380.61%181,174
Aug 21, 2025505.81507.61502.51505.31505.310.05%23,234
Aug 20, 2025508.63511.00504.47505.07504.24-1.11%32,131
Aug 19, 2025516.06517.70508.62510.76509.92-0.98%43,777
Aug 18, 2025522.50522.86515.28515.80514.95-1.68%37,112
Aug 15, 2025523.25526.07520.86524.61523.750.54%24,872
Aug 14, 2025521.82525.94520.20521.79520.94-0.51%31,739
Aug 13, 2025529.75532.83523.67524.44523.58-1.17%37,330
Aug 12, 2025522.99530.63521.81530.63529.761.39%35,639
Aug 11, 2025521.00527.53519.74523.38522.520.11%44,168
Aug 8, 2025522.55524.50519.44522.79521.930.79%51,012
Aug 7, 2025525.76529.80518.71518.71517.86-1.37%37,673
Aug 6, 2025530.69533.89524.58525.90525.04-1.12%38,693
Aug 5, 2025536.85538.96530.70531.83530.96-1.03%28,689
Aug 4, 2025524.87538.21524.11537.36536.482.75%39,021
Aug 1, 2025537.79539.84520.90522.97522.11-2.00%124,168
Jul 31, 2025558.88562.00532.66533.67532.794.14%158,892
Jul 30, 2025514.00516.50510.66512.47511.630.03%165,354
Jul 29, 2025513.50517.62511.77512.32511.480.30%321,133
Jul 28, 2025515.77516.92510.81510.81509.97-1.23%46,549
Jul 25, 2025512.30517.88510.33517.15516.300.84%26,393
Jul 24, 2025506.31513.17505.00512.83511.991.50%27,481
Jul 23, 2025506.15507.00500.70505.26504.43-0.26%17,097
Jul 22, 2025509.81511.16506.30506.56505.73-0.73%22,590
Jul 21, 2025509.85512.03505.70510.28509.45-0.12%41,202
Jul 18, 2025512.35518.03508.37510.88510.04-0.23%198,077
Jul 17, 2025505.60513.35505.20512.04511.201.31%22,260
Jul 16, 2025504.04505.82501.90505.41504.58-0.51%24,151
Jul 15, 2025503.97508.17501.00508.03507.191.13%22,324
Jul 14, 2025500.40503.76499.85502.36501.54-0.41%20,431
Jul 11, 2025499.39505.00498.00504.45503.620.58%29,877
Jul 10, 2025502.19504.26497.83501.52500.70-0.13%18,103
Jul 9, 2025496.61506.67495.12502.18501.361.15%46,896
Jul 8, 2025498.15498.67494.20496.48495.66-0.04%12,346
Jul 7, 2025496.83499.64495.85496.66495.85-0.44%22,362
Jul 4, 2025498.84498.84498.84498.84498.020.04%321
Jul 3, 2025491.61500.01490.97498.64497.821.68%44,900
Jul 2, 2025493.17493.48488.52490.41489.60-0.49%422,380
Jul 1, 2025497.16498.26490.98492.80491.99-0.95%20,505
Jun 30, 2025496.94499.29495.46497.54496.730.18%27,375
Jun 27, 2025497.45499.30494.45496.64495.83-0.17%34,086
Jun 26, 2025492.48497.48492.48497.48496.671.41%36,930
Jun 25, 2025489.72494.53489.40490.54489.74-0.15%29,370
Jun 24, 2025488.82492.01486.84491.30490.490.88%43,609
Jun 23, 2025475.88487.59472.50487.00486.201.69%35,694
Jun 20, 2025478.90483.37478.15478.89478.10-0.10%24,873