Shares Magazine
$442.50+18.50 (+4.36%)06 Jan 2025, 19:15
Microsoft Corp Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 3, 2025 | $442.00 | $446.00 | $418.58 | $424.00 | 66,647 |
| Jan 2, 2025 | $425.00 | $426.07 | $414.86 | $424.50 | 73,678 |
| Dec 31, 2024 | $427.08 | $427.08 | $421.56 | $427.00 | 20,844 |
| Dec 30, 2024 | $429.81 | $429.81 | $421.90 | $425.50 | 48,548 |
| Dec 27, 2024 | $456.00 | $456.00 | $426.40 | $429.50 | 375,428 |
| Dec 24, 2024 | $434.55 | $439.33 | $434.31 | $434.50 | 15,924 |
| Dec 23, 2024 | $430.00 | $439.96 | $430.00 | $436.00 | 40,602 |
| Dec 20, 2024 | $434.00 | $443.48 | $428.69 | $440.50 | 272,078 |
| Dec 19, 2024 | $441.01 | $443.07 | $438.32 | $444.50 | 104,877 |
| Dec 18, 2024 | $455.23 | $455.23 | $446.15 | $452.50 | 55,926 |
| Dec 17, 2024 | $450.10 | $455.23 | $449.52 | $456.00 | 194,640 |
| Dec 16, 2024 | $446.69 | $449.48 | $445.25 | $448.00 | 314,213 |
| Dec 13, 2024 | $448.65 | $451.38 | $445.58 | $451.50 | 377,333 |
| Dec 12, 2024 | $448.48 | $456.13 | $446.93 | $458.00 | 143,159 |
| Dec 11, 2024 | $443.00 | $450.29 | $443.00 | $450.00 | 85,574 |
| Dec 10, 2024 | $444.00 | $449.61 | $443.95 | $446.50 | 52,918 |
| Dec 9, 2024 | $443.00 | $464.00 | $440.41 | $447.50 | 74,384 |
| Dec 6, 2024 | $422.00 | $446.09 | $422.00 | $444.50 | 39,816 |
| Dec 5, 2024 | $437.55 | $444.64 | $436.17 | $442.00 | 293,718 |
| Dec 4, 2024 | $432.66 | $439.59 | $430.00 | $440.00 | 449,372 |
| Dec 3, 2024 | $431.20 | $432.45 | $428.57 | $433.00 | 509,818 |
| Dec 2, 2024 | $423.34 | $432.77 | $420.00 | $433.50 | 505,704 |
| Nov 29, 2024 | $421.98 | $424.88 | $417.80 | $424.50 | 597,158 |
| Nov 27, 2024 | $426.40 | $427.99 | $423.01 | $429.00 | 425,626 |
| Nov 26, 2024 | $403.00 | $427.21 | $403.00 | $429.00 | 510,525 |
| Nov 25, 2024 | $417.60 | $421.03 | $414.86 | $420.00 | 131,023 |
| Nov 22, 2024 | $413.30 | $415.64 | $411.06 | $415.50 | 507,977 |
| Nov 21, 2024 | $415.68 | $419.77 | $410.28 | $416.50 | 111,130 |
| Nov 20, 2024 | $418.11 | $420.00 | $410.60 | $425.00 | 166,037 |
| Nov 19, 2024 | $415.99 | $417.92 | $411.55 | $425.00 | 66,129 |
| Nov 18, 2024 | $416.86 | $418.40 | $412.10 | $425.00 | 383,644 |
| Nov 15, 2024 | $424.00 | $425.00 | $413.64 | $425.00 | 75,341 |
| Nov 14, 2024 | $424.80 | $428.14 | $420.05 | $425.00 | 826,919 |
| Nov 13, 2024 | $422.72 | $429.31 | $418.21 | $425.00 | 82,285 |
| Nov 12, 2024 | $417.00 | $423.56 | $417.00 | $421.00 | 142,149 |
| Nov 11, 2024 | $423.00 | $424.75 | $416.06 | $420.50 | 83,653 |
| Nov 8, 2024 | $426.00 | $427.00 | $421.86 | $426.50 | 43,139 |
| Nov 7, 2024 | $419.69 | $426.32 | $419.55 | $425.50 | 96,805 |
| Nov 6, 2024 | $415.20 | $420.29 | $410.59 | $415.50 | 119,286 |
| Nov 5, 2024 | $409.80 | $414.90 | $407.40 | $413.50 | 33,948 |
| Nov 4, 2024 | $413.00 | $413.00 | $405.58 | $408.50 | 128,333 |
| Nov 1, 2024 | $410.00 | $415.45 | $407.50 | $413.50 | 104,058 |
| Oct 31, 2024 | $414.60 | $418.10 | $406.29 | $409.00 | 488,145 |
| Oct 30, 2024 | $440.00 | $441.00 | $432.63 | $436.50 | 157,612 |
| Oct 29, 2024 | $428.00 | $432.70 | $425.81 | $430.00 | 138,394 |
| Oct 28, 2024 | $431.80 | $431.89 | $426.78 | $430.50 | 82,012 |
| Oct 25, 2024 | $447.00 | $456.00 | $425.00 | $430.50 | 130,463 |
| Oct 24, 2024 | $428.00 | $428.00 | $428.00 | $428.00 | 45,735 |
| Oct 23, 2024 | $431.00 | $431.00 | $422.90 | $428.00 | 58,636 |
| Oct 22, 2024 | $417.79 | $430.54 | $417.00 | $431.00 | 152,366 |
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 |
|---|---|---|
| Wood Group (John) PLC | 68.00 | 5.10 |
| Bytes Technology Group PLC | 438.00 | 4.43 |
| Jd Sports Fashion PLC | 97.94 | 4.01 |
| Kainos Group PLC | 802.00 | 3.89 |
| Intermediate Capital Group PLC | 2,132.00 | 3.80 |
| Future PLC | 977.00 | 3.55 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 608.00 | -6.96 |
| Ocado Group PLC | 308.00 | -4.82 |
| Harworth Group PLC | 164.50 | -4.64 |
| Trustpilot Group PLC | 290.00 | -4.29 |
| Discoverie Group PLC | 678.00 | -3.69 |
| Paypoint PLC | 757.00 | -3.44 |