Skip to main content
logo
Microsoft Corporation (LON:0QYP)
London flag London · Delayed Price · Currency is GBP · Price in USD
462.39
+4.52 (0.99%)
At close: Jul 31, 2026

LON:0QYP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2026447.00464.82445.86462.39462.390.99%182,240
Jul 30, 2026420.61458.68390.54457.87457.8715.14%1,111,969
Jul 29, 2026395.90399.15388.72397.65397.650.06%88,821
Jul 28, 2026390.40400.30388.00397.42397.420.98%134,195
Jul 27, 2026384.43394.18381.70393.55393.552.31%81,828
Jul 24, 2026382.88389.07380.67384.68384.680.93%63,676
Jul 23, 2026388.40391.78377.39381.14381.14-1.62%170,019
Jul 22, 2026397.80400.84386.96387.40387.40-2.84%132,862
Jul 21, 2026400.90402.29396.31398.73398.73-0.76%75,880
Jul 20, 2026394.29403.19388.50401.78401.781.51%83,789
Jul 17, 2026394.00401.10389.38395.80395.80-2.00%153,401
Jul 16, 2026397.55404.62392.06403.86403.861.82%182,990
Jul 15, 2026386.55398.96383.84396.64396.642.57%173,837
Jul 14, 2026389.92390.00377.30386.72386.72-1.43%190,738
Jul 13, 2026385.00393.56383.40392.33392.332.20%89,776
Jul 10, 2026384.00391.98381.50383.88383.880.76%100,258
Jul 9, 2026383.54385.10373.33380.98380.98-0.75%117,089
Jul 8, 2026388.24390.54381.33383.87383.87-2.22%103,392
Jul 7, 2026386.20395.58385.38392.58392.581.76%154,515
Jul 6, 2026393.46393.73381.35385.78385.78-1.44%150,038
Jul 2, 2026385.55413.99380.77391.43391.430.88%167,511
Jul 1, 2026375.85388.85373.02388.01388.014.68%213,075
Jun 30, 2026371.19373.40367.40370.67370.670.65%154,196
Jun 29, 2026382.00383.15367.22368.26368.26-0.91%182,715
Jun 26, 2026352.85371.79350.59371.63371.635.74%245,257
Jun 25, 2026364.70367.26349.22351.44351.44-5.49%319,541
Jun 24, 2026375.26378.88369.36371.87371.87-0.47%185,382
Jun 23, 2026368.81377.26365.58373.64373.641.00%196,101
Jun 22, 2026377.95381.63367.93369.94369.94-2.36%202,555
Jun 19, 2026378.87378.87378.87378.87378.87-757
Jun 18, 2026380.95383.67373.25378.87378.87-1.25%221,818
Jun 17, 2026393.82394.63382.83383.66383.66-2.03%399,614
Jun 16, 2026398.95401.00390.69391.59391.59-1.95%126,730
Jun 15, 2026398.60401.79390.74399.37399.373.14%345,478
Jun 12, 2026393.05394.72382.25387.21387.21-0.27%224,679
Jun 11, 2026397.00400.19384.00388.26388.26-3.33%206,600
Jun 10, 2026403.03405.00396.62401.64401.64-0.40%179,269
Jun 9, 2026411.00412.92398.45403.24403.24-2.21%149,375
Jun 8, 2026414.20417.65384.10412.35412.35-1.77%133,423
Jun 5, 2026426.50431.45418.60419.79419.79-1.89%121,795
Jun 4, 2026427.24436.18425.73427.88427.880.11%119,820
Jun 3, 2026436.60443.23424.26427.43427.43-3.34%292,725
Jun 2, 2026450.70460.52442.00442.18442.18-4.10%188,414
Jun 1, 2026464.76472.35452.00461.08461.084.26%541,590
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