Skip to main content
Microsoft Corporation (LON:0QYP)
London flag London · Delayed Price · Currency is GBP · Price in USD
411.18
+1.78 (0.43%)
At close: Mar 6, 2026

Microsoft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026412.55413.02405.37411.18411.180.43%267,957
Mar 5, 2026404.86411.61402.40409.40409.40-0.01%254,691
Mar 4, 2026400.73411.03399.58409.46409.461.16%355,219
Mar 3, 2026394.41406.70389.40404.77404.771.29%254,530
Mar 2, 2026387.98401.19385.71399.62399.621.69%413,116
Feb 27, 2026399.49400.65389.89392.98392.98-2.21%126,791
Feb 26, 2026399.19407.50397.50401.88401.880.72%178,313
Feb 25, 2026389.50400.25388.70398.99398.992.86%148,054
Feb 24, 2026384.90389.30381.62387.91387.910.36%473,479
Feb 23, 2026396.11398.50370.00386.53386.53-2.78%158,298
Feb 20, 2026399.90400.50395.19397.60397.60-0.07%220,119
Feb 19, 2026400.40404.42397.11397.89397.89-0.61%95,065
Feb 18, 2026396.26402.55396.00400.32399.410.77%127,143
Feb 17, 2026401.00403.28394.55397.27396.37-1.01%138,540
Feb 16, 2026401.32401.32401.32401.32400.41-0.64%143
Feb 13, 2026402.04405.60398.11403.89402.97-0.17%136,861
Feb 12, 2026405.78407.15398.01404.58403.66-0.23%132,416
Feb 11, 2026414.90417.65401.03405.50404.58-2.67%178,383
Feb 10, 2026415.89423.70413.60416.61415.670.61%311,826
Feb 9, 2026405.82414.07400.87414.07413.134.00%290,238
Feb 6, 2026395.92402.50391.15398.15397.25-0.45%256,466
Feb 5, 2026409.09414.19397.70399.97399.06-4.03%226,613
Feb 4, 2026413.04418.28408.91416.78415.841.31%176,169
Feb 3, 2026423.97427.00409.36411.39410.45-2.97%319,170
Feb 2, 2026422.98431.00421.50424.00423.04-1.66%191,036
Jan 30, 2026433.75450.00428.85431.15430.171.74%229,033
Jan 29, 2026456.00481.63421.10423.78422.82-11.89%1,314,954
Jan 28, 2026482.88484.00478.00480.99479.90-0.17%97,875
Jan 27, 2026474.09482.74472.00481.82480.731.93%89,617
Jan 26, 2026465.71474.09462.00472.70471.630.70%127,983
Jan 23, 2026454.31471.11449.00469.43468.373.92%641,246
Jan 22, 2026445.85452.26444.11451.72450.702.89%86,482
Jan 21, 2026455.57456.20438.72439.05438.05-3.04%124,534
Jan 20, 2026457.79457.79448.55452.80451.77-1.99%69,200
Jan 16, 2026458.33463.15456.50462.00460.951.04%79,137
Jan 15, 2026460.07465.25457.18457.23456.19-0.48%130,307
Jan 14, 2026468.99470.67458.10459.43458.39-1.46%120,503
Jan 13, 2026475.12477.46465.95466.26465.20-2.57%114,243
Jan 12, 2026475.94480.89474.47478.55477.460.03%55,855
Jan 9, 2026477.69479.26472.20478.42477.330.42%90,452
Jan 8, 2026482.20483.50475.85476.40475.32-1.96%86,086
Jan 7, 2026478.59489.67476.25485.94484.841.95%63,381
Jan 6, 2026473.40476.65469.77476.65475.570.20%84,826
Jan 5, 2026474.25488.00469.55475.70474.620.83%105,852
Jan 2, 2026484.38487.37470.17471.80470.73-3.01%300,451
Dec 31, 2025487.27488.83484.31486.44485.34-0.42%49,321
Dec 30, 2025485.95489.68484.85488.51487.400.62%46,405
Dec 29, 2025487.40488.50484.28485.52484.42-0.43%49,248
Dec 24, 2025487.33489.13484.88487.62486.510.09%24,136
Dec 23, 2025485.19487.50484.25487.18486.080.35%35,328
Dec 22, 2025486.19488.62482.75485.48484.380.15%96,112
Dec 19, 2025483.19488.27482.50484.74483.64-0.19%36,766
Dec 18, 2025477.00489.55476.12485.68484.581.47%161,058
Dec 17, 2025473.87479.50473.87478.64477.550.88%46,717
Dec 16, 2025474.60476.00470.90474.48473.400.01%93,821
Dec 15, 2025478.00480.35472.59474.44473.36-0.94%80,294
Dec 12, 2025484.80484.80476.42478.95477.86-1.34%60,962
Dec 11, 2025473.87485.94471.88485.46484.351.69%92,009
Dec 10, 2025492.44493.17476.70477.40476.31-2.72%73,491
Dec 9, 2025490.17492.08488.29490.72489.610.19%48,277
Dec 8, 2025482.90492.30482.63489.78488.671.61%78,373
Dec 5, 2025481.75483.42478.94482.00480.910.71%45,767
Dec 4, 2025478.90481.08476.52478.60477.51-0.63%46,805
Dec 3, 2025490.77491.34475.21481.64480.55-1.75%519,985
Dec 2, 2025487.42493.43484.80490.24489.130.29%86,044
Dec 1, 2025492.20492.50484.66488.84487.73-0.62%257,793
Nov 28, 2025486.88492.60486.80491.90490.781.06%53,635
Nov 26, 2025478.20488.25476.99486.74485.642.00%292,929
Nov 25, 2025472.61477.74464.91477.20476.120.45%249,538
Nov 24, 2025476.32476.90468.03475.06473.98-0.06%133,607
Nov 21, 2025476.10479.81468.40475.36474.28-0.92%81,969
Nov 20, 2025493.17494.45478.45479.76478.67-1.25%81,593
Nov 19, 2025492.50495.45484.20485.84483.83-1.46%45,809
Nov 18, 2025505.27509.20486.80493.06491.02-2.74%97,509
Nov 17, 2025510.67512.99505.62506.94504.84-0.56%193,037
Nov 14, 2025504.85511.37497.05509.82507.711.24%56,114
Nov 13, 2025511.89513.61503.45503.59501.51-1.05%166,889
Nov 12, 2025509.93511.21499.12508.94506.840.09%528,927
Nov 11, 2025505.77508.68502.42508.49506.390.81%48,253
Nov 10, 2025502.32506.40496.82504.39502.301.71%61,561
Nov 7, 2025497.70499.34493.25495.89493.84-0.64%166,784
Nov 6, 2025506.58507.45495.89499.11497.05-1.85%90,729
Nov 5, 2025512.98515.00507.80508.54506.44-0.84%60,381
Nov 4, 2025514.00524.13507.85512.87510.75-0.76%49,189
Nov 3, 2025518.15524.96512.90516.81514.67-0.12%70,555
Oct 31, 2025526.51531.02515.11517.44515.30-1.06%93,173
Oct 30, 2025523.16534.82520.32523.00520.83-2.99%293,676
Oct 29, 2025547.00547.00536.72539.10536.87-0.90%345,703
Oct 28, 2025532.95557.60531.52543.97541.722.06%143,835
Oct 27, 2025528.90534.53523.61532.97530.771.55%154,511
Oct 24, 2025521.65525.09519.76524.81522.640.33%28,645
Oct 23, 2025521.50523.94518.75523.09520.930.79%23,983
Oct 22, 2025518.19525.11516.25519.01516.870.58%44,161
Oct 21, 2025516.59518.47513.10516.00513.87-0.37%150,109
Oct 20, 2025515.58518.60512.83517.89515.750.72%35,297
Oct 17, 2025509.58514.34506.05514.19512.071.08%279,184
Oct 16, 2025512.86516.83508.42508.72506.62-0.77%23,224
Oct 15, 2025513.99517.15510.00512.67510.55-0.38%26,923
Oct 14, 2025513.58514.95505.27514.64512.510.10%37,226
Oct 13, 2025516.50520.00510.96514.13512.00-0.19%40,930