Skip to main content
logo
Microsoft Corporation (LON:0QYP)
London flag London · Delayed Price · Currency is GBP · Price in USD
461.08
+18.83 (4.26%)
At close: Jun 1, 2026

LON:0QYP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 2026464.76472.35452.00460.82460.824.20%252,042
May 29, 2026429.05445.64425.58442.25442.253.35%276,476
May 28, 2026412.35429.49411.80427.93427.933.75%236,613
May 27, 2026413.49416.80409.58412.45412.45-0.56%322,927
May 26, 2026420.02421.00413.05414.79414.79-0.74%179,336
May 25, 2026417.88417.88417.88417.88417.88-3,781
May 22, 2026421.22424.44362.00417.88417.88-0.05%113,687
May 21, 2026419.79433.00415.71418.08418.08-0.16%131,290
May 20, 2026417.31421.17411.31419.67418.760.33%187,581
May 19, 2026422.18432.69417.08418.30417.39-1.16%177,206
May 18, 2026421.28425.10415.43423.20422.28-0.90%139,055
May 15, 2026406.82428.19405.15427.06426.134.31%480,741
May 14, 2026403.81411.88400.87409.42408.531.22%275,765
May 13, 2026407.83408.60401.03404.50403.62-1.00%140,636
May 12, 2026412.22415.50406.68408.57407.68-0.65%117,305
May 11, 2026412.80416.00405.49411.25410.36-1.04%282,041
May 8, 2026422.33422.72414.34415.57414.67-1.52%141,909
May 7, 2026413.65427.99412.75421.99421.072.01%192,934
May 6, 2026408.16418.44405.11413.67412.770.77%211,763
May 5, 2026414.05416.80408.88410.50409.61-1.05%612,787
May 4, 2026413.33420.80410.40414.85413.95-0.13%107,763
May 1, 2026409.15417.08407.78415.40414.502.67%124,873
Apr 30, 2026415.36426.80398.01404.59403.71-4.38%292,594
Apr 29, 2026429.48429.90420.31423.13422.21-0.86%839,209
Apr 28, 2026423.90430.92418.05426.80425.870.05%131,205
Apr 27, 2026426.38427.55404.61426.57425.651.17%170,187
Apr 24, 2026418.86422.32415.75421.62420.711.58%171,135
Apr 23, 2026425.98432.92411.41415.06414.16-3.79%215,748
Apr 22, 2026426.93433.20423.25431.39430.451.26%158,228
Apr 21, 2026419.00427.18417.26426.02425.101.83%515,965
Apr 20, 2026418.75425.00415.25418.36417.45-1.12%192,040
Apr 17, 2026418.99431.58354.74423.09422.171.17%312,579
Apr 16, 2026417.60420.98411.22418.20417.291.61%372,372
Apr 15, 2026393.36411.60331.37411.58410.695.17%284,583
Apr 14, 2026387.25394.69380.50391.36390.512.42%311,398
Apr 13, 2026368.57382.30366.92382.12381.293.14%175,807
Apr 10, 2026375.00375.69370.05370.49369.690.20%133,835
Apr 9, 2026374.17375.29367.07369.75368.95-1.50%242,191
Apr 8, 2026384.39386.49375.12375.37374.561.26%217,043
Apr 7, 2026371.31374.85366.59370.69369.89-0.16%74,388
Apr 2, 2026363.75371.88363.21371.30370.490.24%84,067
Apr 1, 2026373.00376.58368.20370.42369.620.23%148,210
Mar 31, 2026358.57370.57356.99369.58368.783.24%129,204
Mar 30, 2026356.52368.00354.54357.97357.190.25%115,739
Mar 27, 2026367.00371.04356.58357.08356.31-2.39%375,326
Mar 26, 2026370.24374.72365.73365.82365.03-1.14%190,473
Mar 25, 2026374.35379.34369.63370.05369.25-1.17%398,192
Mar 24, 2026384.01386.24371.84374.42373.61-2.21%314,263
Mar 23, 2026379.50391.00376.32382.87382.040.33%154,849
Mar 20, 2026389.45390.50381.39381.60380.77-2.04%105,225