Skip to main content
Microsoft Corporation (LON:0QYP)
London flag London · Delayed Price · Currency is GBP · Price in USD
482.00
+3.40 (0.71%)
At close: Dec 5, 2025

Microsoft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025481.75483.42478.94482.00482.000.71%45,767
Dec 4, 2025478.90481.08476.52478.60478.60-0.63%46,805
Dec 3, 2025490.77491.34475.21481.64481.64-1.75%519,985
Dec 2, 2025487.42493.43484.80490.24490.240.29%86,044
Dec 1, 2025492.20492.50484.66488.84488.84-0.62%257,793
Nov 28, 2025486.88492.60486.80491.90491.901.06%53,635
Nov 26, 2025478.20488.25476.99486.74486.742.00%292,929
Nov 25, 2025472.61477.74464.91477.20477.200.45%249,538
Nov 24, 2025476.32476.90468.03475.06475.06-0.06%133,607
Nov 21, 2025476.10479.81468.40475.36475.36-0.92%81,969
Nov 20, 2025493.17494.45478.45479.76479.76-1.25%81,593
Nov 19, 2025492.50495.45484.20485.84484.93-1.46%45,809
Nov 18, 2025505.27509.20486.80493.06492.14-2.74%97,509
Nov 17, 2025510.67512.99505.62506.94506.00-0.56%193,037
Nov 14, 2025504.85511.37497.05509.82508.871.24%56,114
Nov 13, 2025511.89513.61503.45503.59502.65-1.05%166,889
Nov 12, 2025509.93511.21499.12508.94507.990.09%528,927
Nov 11, 2025505.77508.68502.42508.49507.540.81%48,253
Nov 10, 2025502.32506.40496.82504.39503.451.71%61,561
Nov 7, 2025497.70499.34493.25495.89494.97-0.64%166,784
Nov 6, 2025506.58507.45495.89499.11498.18-1.85%90,729
Nov 5, 2025512.98515.00507.80508.54507.59-0.84%60,381
Nov 4, 2025514.00524.13507.85512.87511.91-0.76%49,189
Nov 3, 2025518.15524.96512.90516.81515.85-0.12%70,555
Oct 31, 2025526.51531.02515.11517.44516.48-1.06%93,173
Oct 30, 2025523.16534.82520.32523.00522.02-2.99%293,676
Oct 29, 2025547.00547.00536.72539.10538.10-0.90%345,703
Oct 28, 2025532.95557.60531.52543.97542.962.06%143,835
Oct 27, 2025528.90534.53523.61532.97531.981.55%154,511
Oct 24, 2025521.65525.09519.76524.81523.830.33%28,645
Oct 23, 2025521.50523.94518.75523.09522.120.79%23,983
Oct 22, 2025518.19525.11516.25519.01518.050.58%44,161
Oct 21, 2025516.59518.47513.10516.00515.04-0.37%150,109
Oct 20, 2025515.58518.60512.83517.89516.930.72%35,297
Oct 17, 2025509.58514.34506.05514.19513.231.08%279,184
Oct 16, 2025512.86516.83508.42508.72507.77-0.77%23,224
Oct 15, 2025513.99517.15510.00512.67511.71-0.38%26,923
Oct 14, 2025513.58514.95505.27514.64513.680.10%37,226
Oct 13, 2025516.50520.00510.96514.13513.17-0.19%40,930
Oct 10, 2025522.44523.58513.23515.12514.16-0.91%71,703
Oct 9, 2025523.99525.98517.69519.84518.87-0.94%146,901
Oct 8, 2025523.98526.94523.01524.79523.810.45%56,908
Oct 7, 2025526.72529.90520.00522.44521.46-1.20%53,442
Oct 6, 2025518.75529.00517.00528.78527.802.11%53,767
Oct 3, 2025516.23520.45515.00517.87516.900.17%36,306
Oct 2, 2025520.18521.60510.73516.99516.03-0.24%51,368
Oct 1, 2025514.50519.50511.48518.22517.250.49%58,697
Sep 30, 2025515.00517.59509.78515.67514.710.21%51,137
Sep 29, 2025511.95517.57509.15514.57513.610.99%31,398
Sep 26, 2025506.07513.95506.07509.54508.590.53%597,461