Microsoft Corp (0QYP)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12 | -2.60021668472 | 461.5 | 461.5 | 449.5 | 47308 | 455.15242812 | DE |
| 4 | 5.5 | 1.23873873874 | 444 | 470.5 | 444 | 65180 | 455.94048803 | DE |
| 12 | 40.5 | 9.902200489 | 409 | 470.5 | 392.5 | 125313 | 423.03666621 | DE |
| 26 | 56 | 14.2312579416 | 393.5 | 470.5 | 387 | 560686 | 410.21291986 | DE |
| 52 | 104 | 30.1013024602 | 345.5 | 470.5 | 308 | 596011 | 375.78629169 | DE |
| 156 | 173 | 62.5678119349 | 276.5 | 470.5 | 217.325 | 473742 | 320.45493497 | DE |
| 260 | 351.9 | 360.553278689 | 97.6 | 470.5 | 97.6 | 334852 | 297.01080917 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 449.5 | -7.5 | -1.64 | 449.5 | 449.5 | 449.5 | 47141 |
| 1721061000 | 457 | 1.5 | 0.33 | 457 | 457 | 457 | 41647 |
| 1720801800 | 455.5 | 2.5 | 0.55 | 455 | 458 | 451.5 | 41269 |
| 1720715400 | 453 | -8.5 | -1.84 | 453 | 453 | 453 | 58911 |
| 1720629000 | 461.5 | -2.5 | -0.54 | 461.5 | 461.5 | 461.5 | 47573 |
| 1720542600 | 464 | -3.5 | -0.75 | 464 | 464 | 464 | 45089 |
| 1720456200 | 467.5 | 0 | 0.00 | 467.5 | 467.5 | 467.5 | 42714 |
| 1720197000 | 467.5 | -3 | -0.64 | 467.5 | 467.5 | 467.5 | 71784 |
| 1720110600 | 470.5 | 0 | 0.00 | 470.5 | 470.5 | 470.5 | 0 |
| 1720024200 | 470.5 | 14.5 | 3.18 | 470.5 | 470.5 | 470.5 | 61168 |
| 1719937800 | 456 | -2.5 | -0.55 | 456 | 456 | 456 | 72533 |
| 1719851400 | 458.5 | 4.5 | 0.99 | 458.5 | 458.5 | 458.5 | 165776 |
| 1719592200 | 454 | -3 | -0.66 | 454 | 454 | 454 | 57105 |
| 1719505800 | 457 | 8.5 | 1.90 | 457 | 457 | 457 | 54047 |
| 1719419400 | 448.5 | 0 | 0.00 | 448.5 | 448.5 | 448.5 | 58494 |
| 1719333000 | 448.5 | -2.5 | -0.55 | 448.5 | 448.5 | 448.5 | 64903 |
| 1719246600 | 451 | 3 | 0.67 | 451 | 451 | 451 | 120031 |
| 1718987400 | 448 | 4 | 0.90 | 448 | 448 | 448 | 53585 |
| 1718901000 | 444 | -5.5 | -1.22 | 444 | 444 | 444 | 69473 |
| 1718814600 | 449.5 | 3 | 0.67 | 449.5 | 449.5 | 449.5 | 0 |
| 1718728200 | 446.5 | 1.5 | 0.34 | 446.5 | 446.5 | 446.5 | 94379 |
| 1718641800 | 445 | 2 | 0.45 | 445 | 445 | 445 | 279521 |
| 1718382600 | 443 | 0 | 0.00 | 443 | 443 | 443 | 68261 |
| 1718296200 | 443 | 14.5 | 3.38 | 443 | 443 | 443 | 67630 |
| 1718209800 | 428.5 | 0 | 0.00 | 428.5 | 428.5 | 428.5 | 153464 |
| 1718123400 | 428.5 | 1.5 | 0.35 | 428.5 | 428.5 | 428.5 | 268924 |
| 1718037000 | 427 | -2.5 | -0.58 | 427 | 427 | 427 | 41615 |
| 1717777800 | 429.5 | 8 | 1.90 | 426 | 438 | 425 | 48210 |
| 1717691400 | 421.5 | 1.5 | 0.36 | 425 | 425 | 421.5 | 62450 |
| 1717605000 | 420 | 4 | 0.96 | 420 | 420 | 420 | 43340 |
| 1717518600 | 416 | 3 | 0.73 | 416 | 416 | 416 | 124266 |
| 1717432200 | 413 | 6.5 | 1.60 | 415 | 429 | 412.5 | 78118 |
| 1717173000 | 406.5 | -12.5 | -2.98 | 406.5 | 406.5 | 406.5 | 79592 |
| 1717086600 | 419 | -12.5 | -2.90 | 419 | 419 | 419 | 52115 |
| 1717000200 | 431.5 | 1.5 | 0.35 | 431.5 | 431.5 | 431.5 | 36539 |
| 1716913800 | 430 | 0 | 0.00 | 430 | 430 | 430 | 37773 |
| 1716568200 | 430 | -1 | -0.23 | 430 | 430 | 430 | 56985 |
| 1716481800 | 431 | -0.5 | -0.12 | 431 | 431 | 431 | 106425 |
| 1716395400 | 431.5 | 0 | 0.00 | 431.5 | 431.5 | 431.5 | 311991 |
| 1716309000 | 431.5 | 2.5 | 0.58 | 431.5 | 431.5 | 431.5 | 42769 |
| 1716222600 | 429 | 9 | 2.14 | 429 | 429 | 429 | 38729 |
| 1715963400 | 420 | -4 | -0.94 | 420 | 420 | 420 | 40879 |
| 1715877000 | 424 | 2.5 | 0.59 | 424 | 424 | 424 | 107001 |
| 1715790600 | 421.5 | 17.5 | 4.33 | 421.5 | 421.5 | 421.5 | 35654 |
| 1715704200 | 404 | -9 | -2.18 | 404 | 404 | 404 | 21421 |
| 1715617800 | 413 | -0.5 | -0.12 | 413 | 413 | 413 | 124775 |
| 1715358600 | 413.5 | 5 | 1.22 | 413.5 | 413.5 | 413.5 | 959028 |
| 1715272200 | 408.5 | -3.5 | -0.85 | 408.5 | 408.5 | 408.5 | 19785 |
| 1715185800 | 412 | -0.5 | -0.12 | 412 | 412 | 412 | 217213 |
| 1715099400 | 412.5 | 7 | 1.73 | 415 | 419.5 | 406.5 | 44779 |
| 1714753800 | 405.5 | 8 | 2.01 | 405.5 | 405.5 | 405.5 | 28404 |
| 1714667400 | 397.5 | 3 | 0.76 | 397.5 | 397.5 | 397.5 | 330801 |
| 1714581000 | 394.5 | -2 | -0.50 | 394.5 | 394.5 | 394.5 | 26943 |
| 1714494600 | 396.5 | -4 | -1.00 | 396.5 | 396.5 | 396.5 | 36590 |
| 1714408200 | 400.5 | -8 | -1.96 | 400.5 | 400.5 | 400.5 | 312583 |
| 1714149000 | 408.5 | 16 | 4.08 | 408.5 | 408.5 | 408.5 | 1277780 |
| 1714062600 | 392.5 | -16.5 | -4.03 | 392.5 | 392.5 | 392.5 | 84669 |
| 1713976200 | 409 | 2.5 | 0.62 | 409 | 409 | 409 | 82880 |
| 1713889800 | 406.5 | 8.5 | 2.14 | 406.5 | 406.5 | 406.5 | 35258 |
| 1713803400 | 398 | -3.5 | -0.87 | 402 | 407 | 389.5 | 39169 |
| 1713544200 | 401.5 | -8.5 | -2.07 | 401.5 | 401.5 | 401.5 | 129584 |
| 1713457800 | 410 | -3 | -0.73 | 410 | 410 | 410 | 34466 |
| 1713371400 | 413 | -3 | -0.72 | 413 | 413 | 413 | 44662 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
