Skip to main content
logo
Microsoft Corporation (LON:0QYP)
London flag London · Delayed Price · Currency is GBP · Price in USD
481.32
+0.64 (0.13%)
At close: Aug 21, 2026

LON:0QYP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026481.53486.35478.71483.55483.550.60%28,676
Aug 20, 2026483.62492.00479.50480.68480.68-0.55%33,132
Aug 19, 2026481.11489.21476.82484.24483.340.46%85,919
Aug 18, 2026480.05484.84477.15482.00481.100.59%182,144
Aug 17, 2026493.75496.38478.38479.19478.30-3.34%199,486
Aug 14, 2026495.22500.00493.76495.74494.820.26%42,035
Aug 13, 2026489.31501.26488.53494.43493.510.47%61,726
Aug 12, 2026501.31503.33491.51492.11491.19-2.10%127,657
Aug 11, 2026505.83507.01499.55502.69501.75-0.41%183,184
Aug 10, 2026499.32513.75497.64504.78503.840.93%273,260
Aug 7, 2026498.40505.17496.11500.15499.220.56%101,254
Aug 6, 2026485.70498.97480.70497.34496.421.49%183,208
Aug 5, 2026490.50499.16485.67490.06489.15-1.36%362,887
Aug 4, 2026486.21499.35475.50496.84495.911.57%237,379
Aug 3, 2026468.24491.35462.01489.15488.245.79%641,144
Jul 31, 2026447.00464.82445.86462.39461.530.99%182,240
Jul 30, 2026420.61458.68390.54457.87457.0215.14%1,111,969
Jul 29, 2026395.90399.15388.72397.65396.910.06%88,821
Jul 28, 2026390.40400.30388.00397.42396.680.98%134,195
Jul 27, 2026384.43394.18381.70393.55392.822.31%81,828
Jul 24, 2026382.88389.07380.67384.68383.960.93%63,676
Jul 23, 2026388.40391.78377.39381.14380.43-1.62%170,019
Jul 22, 2026397.80400.84386.96387.40386.68-2.84%132,862
Jul 21, 2026400.90402.29396.31398.73397.99-0.76%75,880
Jul 20, 2026394.29403.19388.50401.78401.031.51%83,789
Jul 17, 2026394.00401.10389.38395.80395.06-2.00%153,401
Jul 16, 2026397.55404.62392.06403.86403.111.82%182,990
Jul 15, 2026386.55398.96383.84396.64395.902.57%173,837
Jul 14, 2026389.92390.00377.30386.72386.00-1.43%190,738
Jul 13, 2026385.00393.56383.40392.33391.602.20%89,776
Jul 10, 2026384.00391.98381.50383.88383.170.76%100,258
Jul 9, 2026383.54385.10373.33380.98380.27-0.75%117,089
Jul 8, 2026388.24390.54381.33383.87383.16-2.22%103,392
Jul 7, 2026386.20395.58385.38392.58391.851.76%154,515
Jul 6, 2026393.46393.73381.35385.78385.06-1.44%150,038
Jul 2, 2026385.55413.99380.77391.43390.700.88%167,511
Jul 1, 2026375.85388.85373.02388.01387.294.68%213,075
Jun 30, 2026371.19373.40367.40370.67369.980.65%154,196
Jun 29, 2026382.00383.15367.22368.26367.57-0.91%182,715
Jun 26, 2026352.85371.79350.59371.63370.945.74%245,257
Jun 25, 2026364.70367.26349.22351.44350.79-5.49%319,541
Jun 24, 2026375.26378.88369.36371.87371.18-0.47%185,382
Jun 23, 2026368.81377.26365.58373.64372.941.00%196,101
Jun 22, 2026377.95381.63367.93369.94369.25-2.36%202,555
Jun 19, 2026378.87378.87378.87378.87378.16-757
Jun 18, 2026380.95383.67373.25378.87378.16-1.25%221,818
Jun 17, 2026393.82394.63382.83383.66382.95-2.03%399,614
Jun 16, 2026398.95401.00390.69391.59390.86-1.95%126,730
Jun 15, 2026398.60401.79390.74399.37398.633.14%345,478
Jun 12, 2026393.05394.72382.25387.21386.49-0.27%224,679