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 (MSFT) Share Price History

Time period:
to
Date Open High Low Close Volume
5th Sep 2025 (Fri) 773.00 776.00 745.00 748.75 501
4th Sep 2025 (Thu) 763.75 770.25 763.75 770.75 957
3rd Sep 2025 (Wed) 770.75 770.75 770.75 766.00 1,626
2nd Sep 2025 (Tue) 761.125 762.50 761.125 762.50 0
1st Sep 2025 (Mon) 765.50 766.75 765.50 761.125 14
29th Aug 2025 (Fri) 770.25 772.75 770.25 766.25 1,109
28th Aug 2025 (Thu) 770.50 770.50 768.00 766.00 1,296
27th Aug 2025 (Wed) 763.75 763.75 759.25 763.00 1,065
26th Aug 2025 (Tue) 762.75 762.75 762.75 759.875 1
25th Aug 2025 (Mon) 765.25 765.25 765.25 765.25 0
22nd Aug 2025 (Fri) 772.75 772.75 772.75 765.25 8,308
21st Aug 2025 (Thu) 764.125 769.125 764.125 769.125 0
20th Aug 2025 (Wed) 767.00 769.25 767.00 764.125 13
19th Aug 2025 (Tue) 761.50 761.50 761.50 767.75 8,309
18th Aug 2025 (Mon) 780.00 780.00 780.00 778.00 20,749
15th Aug 2025 (Fri) 786.50 787.00 786.50 784.625 50
14th Aug 2025 (Thu) 782.50 782.50 782.50 787.125 3
13th Aug 2025 (Wed) 795.00 795.00 795.00 790.625 4,608
12th Aug 2025 (Tue) 797.25 797.25 792.50 792.50 0
11th Aug 2025 (Mon) 788.75 797.25 788.75 797.25 2
8th Aug 2025 (Fri) 796.00 796.00 788.75 788.75 0
7th Aug 2025 (Thu) 803.50 803.50 803.50 796.00 58
6th Aug 2025 (Wed) 812.50 817.00 804.25 801.75 212
5th Aug 2025 (Tue) 826.00 826.00 816.50 814.375 2,431
4th Aug 2025 (Mon) 808.25 819.00 808.25 817.875 86
1st Aug 2025 (Fri) 833.25 833.25 833.25 804.375 138
31st Jul 2025 (Thu) 860.00 860.00 815.75 826.50 4,224
30th Jul 2025 (Wed) 781.00 783.50 781.00 786.00 261
29th Jul 2025 (Tue) 786.00 786.00 786.00 783.375 78
28th Jul 2025 (Mon) 778.25 778.25 778.125 778.125 43
25th Jul 2025 (Fri) 768.125 778.25 768.125 778.25 2
24th Jul 2025 (Thu) 761.50 761.50 761.50 768.125 131
23rd Jul 2025 (Wed) 765.50 765.50 753.50 753.50 3
22nd Jul 2025 (Tue) 771.00 771.00 771.00 765.50 54
21st Jul 2025 (Mon) 769.75 769.75 768.75 769.125 29
18th Jul 2025 (Fri) 778.25 778.25 773.75 772.25 170
17th Jul 2025 (Thu) 769.00 775.00 769.00 777.25 5
16th Jul 2025 (Wed) 770.25 770.25 762.50 762.50 0
15th Jul 2025 (Tue) 763.75 763.75 760.50 770.25 30
14th Jul 2025 (Mon) 758.50 758.50 758.50 761.25 1
11th Jul 2025 (Fri) 752.50 754.50 752.50 757.625 19
10th Jul 2025 (Thu) 751.50 751.50 750.75 750.75 0
9th Jul 2025 (Wed) 752.75 757.25 749.25 751.50 72
8th Jul 2025 (Tue) 743.75 745.25 743.75 742.00 283
7th Jul 2025 (Mon) 750.00 750.00 740.00 742.875 3,400
FTSE 100 Latest
Value9,208.21
Change-8.66