Skip to main content
logo
Microsoft Corporation (LON:0QYP)
London flag London · Delayed Price · Currency is GBP · Price in USD
423.10
-57.89 (-12.04%)
At close: Jan 29, 2026

Microsoft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 2026456.00481.63421.10423.10423.10-12.04%511,531
Jan 28, 2026482.88484.00478.00480.99480.99-0.17%97,875
Jan 27, 2026474.09482.74472.00481.82481.821.93%89,617
Jan 26, 2026465.71474.09462.00472.70472.700.70%127,983
Jan 23, 2026454.31471.11449.00469.43469.433.92%641,246
Jan 22, 2026445.85452.26444.11451.72451.722.89%86,482
Jan 21, 2026455.57456.20438.72439.05439.05-3.04%124,534
Jan 20, 2026457.79457.79448.55452.80452.80-1.99%69,200
Jan 16, 2026458.33463.15456.50462.00462.001.04%79,137
Jan 15, 2026460.07465.25457.18457.23457.23-0.48%130,307
Jan 14, 2026468.99470.67458.10459.43459.43-1.46%120,503
Jan 13, 2026475.12477.46465.95466.26466.26-2.57%114,243
Jan 12, 2026475.94480.89474.47478.55478.550.03%55,855
Jan 9, 2026477.69479.26472.20478.42478.420.42%90,452
Jan 8, 2026482.20483.50475.85476.40476.40-1.96%86,086
Jan 7, 2026478.59489.67476.25485.94485.941.95%63,381
Jan 6, 2026473.40476.65469.77476.65476.650.20%84,826
Jan 5, 2026474.25488.00469.55475.70475.700.83%105,852
Jan 2, 2026484.38487.37470.17471.80471.80-3.01%300,451
Dec 31, 2025487.27488.83484.31486.44486.44-0.42%49,321
Dec 30, 2025485.95489.68484.85488.51488.510.62%46,405
Dec 29, 2025487.40488.50484.28485.52485.52-0.43%49,248
Dec 24, 2025487.33489.13484.88487.62487.620.09%24,136
Dec 23, 2025485.19487.50484.25487.18487.180.35%35,328
Dec 22, 2025486.19488.62482.75485.48485.480.15%96,112
Dec 19, 2025483.19488.27482.50484.74484.74-0.19%36,766
Dec 18, 2025477.00489.55476.12485.68485.681.47%161,058
Dec 17, 2025473.87479.50473.87478.64478.640.88%46,717
Dec 16, 2025474.60476.00470.90474.48474.480.01%93,821
Dec 15, 2025478.00480.35472.59474.44474.44-0.94%80,294
Dec 12, 2025484.80484.80476.42478.95478.95-1.34%60,962
Dec 11, 2025473.87485.94471.88485.46485.461.69%92,009
Dec 10, 2025492.44493.17476.70477.40477.39-2.72%73,491
Dec 9, 2025490.17492.08488.29490.72490.720.19%48,277
Dec 8, 2025482.90492.30482.63489.78489.781.61%78,373
Dec 5, 2025481.75483.42478.94482.00482.000.71%45,767
Dec 4, 2025478.90481.08476.52478.60478.60-0.63%46,805
Dec 3, 2025490.77491.34475.21481.64481.64-1.75%519,985
Dec 2, 2025487.42493.43484.80490.24490.240.29%86,044
Dec 1, 2025492.20492.50484.66488.84488.84-0.62%257,793
Nov 28, 2025486.88492.60486.80491.90491.901.06%53,635
Nov 26, 2025478.20488.25476.99486.74486.742.00%292,929
Nov 25, 2025472.61477.74464.91477.20477.200.45%249,538
Nov 24, 2025476.32476.90468.03475.06475.06-0.06%133,607
Nov 21, 2025476.10479.81468.40475.36475.36-0.92%81,969
Nov 20, 2025493.17494.45478.45479.76479.76-1.25%81,593
Nov 19, 2025492.50495.45484.20485.84484.93-1.46%45,809
Nov 18, 2025505.27509.20486.80493.06492.14-2.74%97,509
Nov 17, 2025510.67512.99505.62506.94506.00-0.56%193,037
Nov 14, 2025504.85511.37497.05509.82508.871.24%56,114