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
14th Mar 2025 (Fri) 8.70125 8.70125 8.70125 8.70125 47
13th Mar 2025 (Thu) 8.70 8.70 8.70 8.70125 126
12th Mar 2025 (Wed) 8.7225 8.7225 8.7225 8.80875 1
11th Mar 2025 (Tue) 8.75625 8.75625 8.745 8.745 2
10th Mar 2025 (Mon) 8.98 8.98 8.98 8.75625 104
7th Mar 2025 (Fri) 9.16875 9.16875 8.88375 8.88375 13
6th Mar 2025 (Thu) 9.09 9.09 9.09 9.16875 13
5th Mar 2025 (Wed) 8.7975 8.97375 8.7975 8.97375 3
4th Mar 2025 (Tue) 8.8175 8.8175 8.8175 8.7975 44
3rd Mar 2025 (Mon) 9.06 9.0825 9.06 9.01875 572
28th Feb 2025 (Fri) 9.00 9.00 9.00 8.9775 26
27th Feb 2025 (Thu) 9.26625 9.26625 9.16875 9.16875 1
26th Feb 2025 (Wed) 9.16875 9.26625 9.16875 9.26625 3
25th Feb 2025 (Tue) 9.28125 9.28125 9.16875 9.16875 499
24th Feb 2025 (Mon) 9.43 9.43 9.195 9.28125 225
21st Feb 2025 (Fri) 9.6075 9.6075 9.51375 9.51375 1
20th Feb 2025 (Thu) 9.5775 9.5775 9.5775 9.6075 110
19th Feb 2025 (Wed) 9.3825 9.42 9.3825 9.42 17
18th Feb 2025 (Tue) 9.3525 9.3825 9.3525 9.3825 39
17th Feb 2025 (Mon) 9.3525 9.3525 9.3525 9.3525 86
14th Feb 2025 (Fri) 9.37875 9.37875 9.3525 9.3525 37
13th Feb 2025 (Thu) 9.3525 9.37875 9.3525 9.37875 215
12th Feb 2025 (Wed) 9.4275 9.4275 9.3525 9.3525 32
11th Feb 2025 (Tue) 9.4725 9.4725 9.4725 9.4275 22
10th Feb 2025 (Mon) 9.435 9.5175 9.435 9.5175 6
7th Feb 2025 (Fri) 9.585 9.585 9.435 9.435 145
6th Feb 2025 (Thu) 9.4725 9.4725 9.4725 9.585 60
5th Feb 2025 (Wed) 9.4725 9.4725 9.4575 9.4575 10
4th Feb 2025 (Tue) 9.375 9.375 9.375 9.4725 48
3rd Feb 2025 (Mon) 9.3375 9.3375 9.3375 9.4375 205
31st Jan 2025 (Fri) 9.5475 9.5775 9.5475 9.5775 88
30th Jan 2025 (Thu) 10.1325 10.1325 9.5475 9.5475 1,014
29th Jan 2025 (Wed) 9.8175 10.1325 9.8175 10.1325 7
28th Jan 2025 (Tue) 9.8175 9.8175 9.8175 9.8175 24
27th Jan 2025 (Mon) 10.23 10.23 9.8175 9.8175 32
24th Jan 2025 (Fri) 10.19 10.28 10.19 10.23 29
23rd Jan 2025 (Thu) 9.81375 10.1575 9.81375 10.1575 69
22nd Jan 2025 (Wed) 9.81375 9.81375 9.81375 9.81375 20
21st Jan 2025 (Tue) 9.85125 9.85125 9.81375 9.81375 34
20th Jan 2025 (Mon) 9.85125 9.85125 9.85125 9.85125 25
17th Jan 2025 (Fri) 9.79125 9.85125 9.79125 9.85125 33
16th Jan 2025 (Thu) 9.77625 9.79125 9.77625 9.79125 178
15th Jan 2025 (Wed) 9.53625 9.77625 9.53625 9.77625 11
14th Jan 2025 (Tue) 9.48 9.53625 9.48 9.53625 2
FTSE 100 Latest
Value8,592.77
Change50.21