Shares Magazine
$383.00-8.50 (-2.17%)28 Mar 2025, 19:14
Microsoft Corp Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | $388.00 | $390.58 | $377.43 | $383.00 | 90,391 |
| Mar 27, 2025 | $388.00 | $391.86 | $387.39 | $391.50 | 26,864 |
| Mar 26, 2025 | $394.88 | $395.48 | $388.65 | $397.00 | 37,541 |
| Mar 25, 2025 | $396.00 | $396.33 | $392.52 | $397.50 | 290,844 |
| Mar 24, 2025 | $394.46 | $396.60 | $389.89 | $395.50 | 40,658 |
| Mar 21, 2025 | $386.09 | $386.66 | $380.50 | $387.00 | 55,816 |
| Mar 20, 2025 | $390.00 | $391.72 | $383.42 | $387.00 | 55,166 |
| Mar 19, 2025 | $384.48 | $389.59 | $384.03 | $388.50 | 27,429 |
| Mar 18, 2025 | $387.38 | $388.70 | $381.16 | $386.00 | 242,111 |
| Mar 17, 2025 | $387.12 | $392.71 | $385.50 | $389.50 | 42,226 |
| Mar 14, 2025 | $381.48 | $388.56 | $351.88 | $389.00 | 43,889 |
| Mar 13, 2025 | $380.00 | $385.20 | $377.83 | $382.00 | 1,345,225 |
| Mar 12, 2025 | $382.91 | $385.17 | $378.96 | $387.00 | 49,637 |
| Mar 11, 2025 | $378.10 | $385.93 | $376.91 | $374.00 | 76,828 |
| Mar 10, 2025 | $385.00 | $389.28 | $377.28 | $390.00 | 78,246 |
| Mar 7, 2025 | $396.27 | $396.27 | $385.54 | $391.50 | 43,497 |
| Mar 6, 2025 | $396.00 | $402.16 | $393.38 | $403.00 | 39,626 |
| Mar 5, 2025 | $390.39 | $399.13 | $388.82 | $393.00 | 42,415 |
| Mar 4, 2025 | $409.00 | $409.00 | $381.00 | $386.50 | 243,915 |
| Mar 3, 2025 | $397.09 | $399.19 | $392.17 | $397.50 | 113,520 |
| Feb 28, 2025 | $391.86 | $394.49 | $386.57 | $393.50 | 50,203 |
| Feb 27, 2025 | $422.00 | $422.00 | $396.67 | $402.00 | 36,657 |
| Feb 26, 2025 | $400.46 | $403.61 | $394.24 | $404.00 | 1,377,218 |
| Feb 25, 2025 | $400.00 | $403.43 | $396.70 | $401.50 | 64,135 |
| Feb 24, 2025 | $409.44 | $410.29 | $399.32 | $406.50 | 323,580 |
| Feb 21, 2025 | $414.00 | $418.00 | $410.17 | $418.00 | 78,931 |
| Feb 20, 2025 | $415.91 | $419.24 | $412.54 | $422.00 | 94,759 |
| Feb 19, 2025 | $409.00 | $412.69 | $407.74 | $409.50 | 91,828 |
| Feb 18, 2025 | $431.00 | $431.00 | $406.59 | $409.50 | 188,393 |
| Feb 14, 2025 | $411.15 | $411.15 | $405.92 | $406.00 | 67,044 |
| Feb 13, 2025 | $409.07 | $410.40 | $406.36 | $409.50 | 179,914 |
| Feb 12, 2025 | $411.11 | $411.44 | $404.36 | $408.50 | 251,034 |
| Feb 11, 2025 | $405.00 | $412.49 | $405.00 | $411.50 | 24,626 |
| Feb 10, 2025 | $412.34 | $415.46 | $411.50 | $416.50 | 134,351 |
| Feb 7, 2025 | $438.00 | $442.00 | $408.40 | $442.00 | 299,137 |
| Feb 6, 2025 | $413.97 | $418.20 | $413.00 | $420.50 | 41,395 |
| Feb 5, 2025 | $410.00 | $413.80 | $410.00 | $414.50 | 41,902 |
| Feb 4, 2025 | $410.54 | $413.93 | $409.50 | $414.50 | 154,896 |
| Feb 3, 2025 | $406.16 | $415.23 | $406.16 | $413.50 | 65,432 |
| Jan 31, 2025 | $400.00 | $420.70 | $399.00 | $420.50 | 125,549 |
| Jan 30, 2025 | $426.40 | $427.51 | $413.17 | $417.50 | 221,424 |
| Jan 29, 2025 | $450.00 | $450.00 | $440.39 | $444.50 | 335,611 |
| Jan 28, 2025 | $460.00 | $461.00 | $431.25 | $445.00 | 64,142 |
| Jan 27, 2025 | $429.28 | $433.81 | $414.00 | $450.00 | 122,341 |
| Jan 24, 2025 | $426.00 | $446.65 | $426.00 | $450.00 | 55,577 |
| Jan 23, 2025 | $443.98 | $444.39 | $440.00 | $446.00 | 173,928 |
| Jan 22, 2025 | $435.10 | $445.90 | $433.98 | $442.50 | 84,350 |
| Jan 21, 2025 | $430.26 | $431.54 | $425.55 | $430.00 | 355,180 |
| Jan 17, 2025 | $424.60 | $434.36 | $424.50 | $433.50 | 39,650 |
| Jan 16, 2025 | $429.00 | $430.37 | $425.00 | $430.00 | 53,173 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.