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!

Income Msft (MSFY) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Jun 2025 (Mon) 10.4375 10.4625 10.4375 10.4625 48
27th Jun 2025 (Fri) 10.4175 10.4375 10.4175 10.4375 18
26th Jun 2025 (Thu) 10.435 10.435 10.4175 10.4175 0
25th Jun 2025 (Wed) 10.425 10.435 10.425 10.435 1,378
24th Jun 2025 (Tue) 10.1925 10.3725 10.1925 10.3725 0
23rd Jun 2025 (Mon) 10.21 10.21 10.1925 10.1925 33
20th Jun 2025 (Fri) 10.1875 10.21 10.1875 10.21 47
19th Jun 2025 (Thu) 10.1875 10.1875 10.1875 10.1875 15
18th Jun 2025 (Wed) 10.145 10.1875 10.145 10.1875 5
17th Jun 2025 (Tue) 10.2075 10.2075 10.145 10.145 39
16th Jun 2025 (Mon) 10.1325 10.2075 10.1325 10.2075 41
13th Jun 2025 (Fri) 10.145 10.145 10.1325 10.1325 2
12th Jun 2025 (Thu) 10.0975 10.145 10.0975 10.145 9
11th Jun 2025 (Wed) 9.9625 9.9625 9.9625 10.0975 70
10th Jun 2025 (Tue) 10.00 10.00 9.975 9.975 4
9th Jun 2025 (Mon) 10.015 10.015 10.015 10.00 32
6th Jun 2025 (Fri) 9.94375 10.00875 9.94375 10.00875 74
5th Jun 2025 (Thu) 9.88125 9.94375 9.88125 9.94375 14
4th Jun 2025 (Wed) 9.83125 9.88125 9.83125 9.88125 0
3rd Jun 2025 (Tue) 9.7925 9.83125 9.7925 9.83125 29
2nd Jun 2025 (Mon) 9.765 9.795 9.7425 9.7925 676
30th May 2025 (Fri) 9.78625 9.79125 9.78625 9.79125 11
29th May 2025 (Thu) 9.79 9.79 9.78625 9.78625 39
28th May 2025 (Wed) 9.8275 9.8275 9.8275 9.79 49
27th May 2025 (Tue) 9.7675 9.7675 9.7675 9.7575 554
26th May 2025 (Mon) 9.774204 9.774204 9.774204 9.774204 7
23rd May 2025 (Fri) 9.675 9.675 9.675 9.6075 37
22nd May 2025 (Thu) 9.67 9.735 9.67 9.705 622
21st May 2025 (Wed) 9.72375 9.735 9.72375 9.735 41
20th May 2025 (Tue) 9.72375 9.72375 9.72375 9.72375 39
19th May 2025 (Mon) 9.5775 9.72375 9.5775 9.72375 94
16th May 2025 (Fri) 9.67875 9.67875 9.5775 9.5775 2
15th May 2025 (Thu) 9.6325 9.6325 9.6325 9.67875 2
14th May 2025 (Wed) 9.63 9.63 9.63 9.61125 177
13th May 2025 (Tue) 9.42375 9.51375 9.42375 9.51375 67
12th May 2025 (Mon) 9.42 9.42 9.42 9.42375 147
9th May 2025 (Fri) 9.36 9.36 9.30 9.30 1
8th May 2025 (Thu) 9.20625 9.36 9.20625 9.36 37
7th May 2025 (Wed) 9.26625 9.26625 9.20625 9.20625 0
6th May 2025 (Tue) 9.16927 9.26625 9.16927 9.26625 77
5th May 2025 (Mon) 9.16927 9.16927 9.16927 9.16927 7
2nd May 2025 (Fri) 9.24 9.25125 9.24 9.25125 22
1st May 2025 (Thu) 8.8575 9.24 8.8575 9.24 3
FTSE 100 Latest
Value8,739.81
Change-21.15