Skip to main content
Microsoft Corporation (LON:0QYP)
London flag London · Delayed Price · Currency is GBP · Price in USD
427.33
+0.76 (0.18%)
At close: Apr 28, 2026

Microsoft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026426.38427.55404.61426.57426.571.17%170,187
Apr 24, 2026418.86422.32415.75421.62421.621.58%171,135
Apr 23, 2026425.98432.92411.41415.06415.06-3.79%215,748
Apr 22, 2026426.93433.20423.25431.39431.391.26%158,228
Apr 21, 2026419.00427.18417.26426.02426.021.83%515,965
Apr 20, 2026418.75425.00415.25418.36418.36-1.12%192,040
Apr 17, 2026418.99431.58354.74423.09423.091.17%312,579
Apr 16, 2026417.60420.98411.22418.20418.201.61%372,372
Apr 15, 2026393.36411.60331.37411.58411.585.17%284,583
Apr 14, 2026387.25394.69380.50391.36391.362.42%311,398
Apr 13, 2026368.57382.30366.92382.12382.123.14%175,807
Apr 10, 2026375.00375.69370.05370.49370.490.20%133,835
Apr 9, 2026374.17375.29367.07369.75369.75-1.50%242,191
Apr 8, 2026384.39386.49375.12375.37375.371.26%217,043
Apr 7, 2026371.31374.85366.59370.69370.69-0.16%74,388
Apr 2, 2026363.75371.88363.21371.30371.300.24%84,067
Apr 1, 2026373.00376.58368.20370.42370.420.23%148,210
Mar 31, 2026358.57370.57356.99369.58369.583.24%129,204
Mar 30, 2026356.52368.00354.54357.97357.970.25%115,739
Mar 27, 2026367.00371.04356.58357.08357.08-2.39%375,326
Mar 26, 2026370.24374.72365.73365.82365.82-1.14%190,473
Mar 25, 2026374.35379.34369.63370.05370.05-1.17%398,192
Mar 24, 2026384.01386.24371.84374.42374.42-2.21%314,263
Mar 23, 2026379.50391.00376.32382.87382.870.33%154,849
Mar 20, 2026389.45390.50381.39381.60381.60-2.04%105,225
Mar 19, 2026391.37392.95387.06389.54389.54-0.73%89,232
Mar 18, 2026401.05401.89391.70392.42392.42-1.67%97,568
Mar 17, 2026397.50404.35397.00399.07399.07-0.20%339,239
Mar 16, 2026397.70400.55394.79399.85399.851.15%310,681
Mar 13, 2026402.31404.89394.95395.29395.29-1.91%522,661
Mar 12, 2026401.78407.41400.81402.97402.97-0.19%90,295
Mar 11, 2026406.50409.01401.62403.75403.75-0.23%76,697
Mar 10, 2026409.54411.85402.91404.67404.67-0.04%176,144
Mar 9, 2026403.01409.15397.77404.83404.83-1.54%98,083
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