Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

1x Msft (1MSF) Share Price History

Time period:
to
Date Open High Low Close Volume
9th Jul 2025 (Wed) 10.0675 10.21 10.0675 10.21 0
8th Jul 2025 (Tue) 10.1275 10.1275 10.0675 10.0675 0
7th Jul 2025 (Mon) 10.10625 10.1275 10.10625 10.1275 0
4th Jul 2025 (Fri) 10.1475 10.1475 10.10625 10.10625 0
3rd Jul 2025 (Thu) 10.02 10.1475 10.02 10.1475 0
2nd Jul 2025 (Wed) 10.0475 10.0475 10.02 10.02 0
1st Jul 2025 (Tue) 10.115 10.115 10.0475 10.0475 0
30th Jun 2025 (Mon) 10.1275 10.1275 10.115 10.115 0
27th Jun 2025 (Fri) 10.0425 10.1275 10.0425 10.1275 0
26th Jun 2025 (Thu) 10.0275 10.0425 10.0275 10.0425 0
25th Jun 2025 (Wed) 9.98125 10.0275 9.98125 10.0275 0
24th Jun 2025 (Tue) 9.74625 9.98125 9.74625 9.98125 0
23rd Jun 2025 (Mon) 9.77375 9.77375 9.74625 9.74625 0
20th Jun 2025 (Fri) 9.67 9.77375 9.67 9.77375 0
19th Jun 2025 (Thu) 9.75125 9.75125 9.67 9.67 0
18th Jun 2025 (Wed) 9.7075 9.75125 9.7075 9.75125 0
17th Jun 2025 (Tue) 9.77 9.77 9.7075 9.7075 0
16th Jun 2025 (Mon) 9.70 9.77 9.70 9.77 20,930
13th Jun 2025 (Fri) 9.7075 9.7075 9.70 9.70 0
12th Jun 2025 (Thu) 9.6675 9.6675 9.6675 9.7075 2
11th Jun 2025 (Wed) 9.54875 9.6675 9.54875 9.6675 0
10th Jun 2025 (Tue) 9.56875 9.56875 9.54875 9.54875 0
9th Jun 2025 (Mon) 9.57875 9.57875 9.56875 9.56875 0
6th Jun 2025 (Fri) 9.52125 9.57875 9.52125 9.57875 0
5th Jun 2025 (Thu) 9.46375 9.52125 9.46375 9.52125 0
4th Jun 2025 (Wed) 9.41125 9.46375 9.41125 9.46375 0
3rd Jun 2025 (Tue) 9.37625 9.41125 9.37625 9.41125 0
2nd Jun 2025 (Mon) 9.35 9.37625 9.35 9.37625 0
30th May 2025 (Fri) 9.34875 9.35 9.34875 9.35 0
29th May 2025 (Thu) 9.3525 9.3525 9.34875 9.34875 0
28th May 2025 (Wed) 9.32375 9.3525 9.32375 9.3525 0
27th May 2025 (Tue) 9.0775 9.32375 9.0775 9.32375 0
26th May 2025 (Mon) 9.0775 9.0775 9.0775 9.0775 0
23rd May 2025 (Fri) 9.27 9.27 9.17375 9.17375 0
22nd May 2025 (Thu) 9.30375 9.30375 9.27 9.27 0
21st May 2025 (Wed) 9.2875 9.30375 9.2875 9.30375 0
20th May 2025 (Tue) 9.29875 9.29875 9.2875 9.2875 0
19th May 2025 (Mon) 9.15625 9.29875 9.15625 9.29875 0
16th May 2025 (Fri) 9.26125 9.26125 9.15625 9.15625 0
15th May 2025 (Thu) 9.20625 9.26125 9.20625 9.26125 0
14th May 2025 (Wed) 9.11125 9.20625 9.11125 9.20625 0
13th May 2025 (Tue) 9.0125 9.11125 9.0125 9.11125 0
12th May 2025 (Mon) 8.89125 9.0125 8.89125 9.0125 0
FTSE 100 Latest
Value8,975.66
Change108.64