U.S. Markets closed

Micro Focus International plc (MCRO.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
2,418.00+8.00 (+0.33%)
At close: 5:07PM BST
DateOpenHighLowCloseAdj Close*Volume
May 26, 20172,414.002,438.002,408.002,418.002,418.00566,035
May 25, 20172,427.002,444.002,406.002,410.002,410.00606,920
May 24, 20172,386.002,422.002,375.002,421.002,421.001,007,624
May 23, 20172,382.002,400.182,364.002,382.002,382.001,002,410
May 22, 20172,410.002,436.002,368.762,379.002,379.001,294,921
May 19, 20172,400.002,474.002,396.342,472.002,472.001,460,724
May 18, 20172,421.002,440.002,382.002,408.002,408.00579,801
May 17, 20172,415.002,429.002,400.002,420.002,420.001,070,774
May 16, 20172,430.002,466.522,362.002,424.002,424.002,268,562
May 15, 20172,473.002,511.002,467.002,500.002,500.00823,362
May 12, 20172,455.002,485.002,453.002,465.002,465.001,434,885
May 11, 20172,462.002,479.002,450.002,459.002,459.00948,462
May 10, 20172,484.002,485.002,335.492,461.002,461.003,127,198
May 09, 20172,490.002,636.672,292.002,490.002,490.005,924,650
May 08, 20172,650.002,675.002,623.002,639.002,639.00595,659
May 05, 20172,658.002,668.002,639.002,650.002,650.00863,640
May 04, 20172,663.002,666.542,635.202,655.002,655.001,203,573
May 03, 20172,621.002,660.002,615.002,660.002,660.001,203,162
May 02, 20172,588.002,612.002,584.002,612.002,612.00964,061
Apr 28, 20172,612.002,612.002,576.002,588.002,588.001,123,185
Apr 27, 20172,518.002,558.242,510.002,551.002,551.00625,823
Apr 26, 20172,517.002,524.002,499.002,523.002,523.00979,459
Apr 25, 20172,555.002,555.002,509.002,510.002,510.001,117,746
Apr 24, 20172,496.002,545.002,465.952,537.002,537.00824,064
Apr 21, 20172,498.002,504.002,454.002,467.002,467.001,294,533
Apr 20, 20172,459.002,502.802,459.002,498.002,498.001,448,802
Apr 19, 20172,511.002,521.002,466.002,466.002,466.002,460,601
Apr 18, 20172,536.002,555.152,481.002,503.002,503.002,010,106
Apr 13, 20172,493.002,540.002,473.002,536.002,536.001,597,338
Apr 12, 20172,450.002,512.762,443.282,476.002,476.001,511,961
Apr 11, 20172,491.002,521.482,477.002,488.002,488.001,605,921
Apr 10, 20172,437.002,504.002,427.342,504.002,504.001,288,626
Apr 07, 20172,386.002,441.002,378.002,441.002,441.001,315,577
Apr 06, 20172,357.002,404.002,351.282,397.002,397.00732,571
Apr 05, 20172,334.002,384.002,327.002,384.002,384.001,592,748
Apr 04, 20172,300.002,325.002,298.002,323.002,323.001,368,235
Apr 03, 20172,294.002,356.002,290.482,305.002,305.001,930,261
Mar 31, 20172,246.002,281.102,233.002,278.002,278.001,375,486
Mar 30, 20172,232.002,266.002,228.002,266.002,266.00701,025
Mar 29, 20172,230.002,238.002,224.002,238.002,238.001,278,479
Mar 28, 20172,197.002,226.242,197.002,226.002,226.00711,331
Mar 27, 20172,191.002,195.002,167.002,193.002,193.00609,601
Mar 24, 20172,196.002,203.002,181.002,193.002,193.00333,817
Mar 23, 20172,142.002,204.002,142.002,194.002,194.00768,821
Mar 22, 20172,133.002,164.002,133.002,150.002,150.00716,579
Mar 21, 20172,203.002,209.002,169.002,172.002,172.00470,361
Mar 20, 20172,205.002,211.002,181.972,201.002,201.001,033,449
Mar 17, 20172,175.002,207.002,174.002,200.002,200.001,327,239
Mar 16, 20172,182.002,187.002,165.762,171.002,171.00574,369
Mar 15, 20172,184.002,185.002,151.002,170.002,170.00438,267
Mar 14, 20172,200.002,200.002,160.002,177.002,177.00840,397
Mar 13, 20172,174.002,201.002,173.002,192.002,192.00454,900
Mar 10, 20172,173.002,209.002,162.002,175.002,175.001,071,730
Mar 09, 20172,163.002,168.002,154.002,160.002,160.00375,321
Mar 08, 20172,157.002,170.002,154.002,158.002,158.00330,693
Mar 07, 20172,159.002,173.002,149.002,162.002,162.00531,166
Mar 06, 20172,150.002,157.002,136.002,156.002,156.00513,289
Mar 03, 20172,177.002,177.002,144.002,150.002,150.001,782,728
Mar 02, 20172,165.002,195.002,165.002,170.002,170.00712,968
Mar 01, 20172,181.002,182.002,142.792,174.002,174.002,514,674
Feb 28, 20172,184.002,191.002,169.942,184.002,184.00664,424
Feb 27, 20172,199.002,214.002,183.002,183.002,183.00973,139
Feb 24, 20172,165.002,211.002,101.012,186.002,186.002,070,950
Feb 23, 20172,214.002,257.002,208.002,239.002,239.00580,495
Feb 22, 20172,200.002,226.002,197.002,211.002,211.00596,244
Feb 21, 20172,189.002,209.362,189.002,189.002,189.00510,910
Feb 20, 20172,195.002,201.002,185.002,193.002,193.00366,394
Feb 17, 20172,174.002,201.002,174.002,185.002,185.00698,413
Feb 16, 20172,207.002,207.002,173.002,183.002,183.00600,788
Feb 15, 20172,206.002,222.002,180.002,200.002,200.00798,136
Feb 14, 20172,258.002,261.002,216.892,218.002,218.00988,807
Feb 13, 20172,248.002,265.002,238.002,254.002,254.00772,997
Feb 10, 20172,265.002,274.002,242.002,260.002,260.00567,035
Feb 09, 20172,241.002,270.002,229.002,267.002,267.00610,420
Feb 08, 20172,236.002,268.002,232.002,234.002,234.00583,671
Feb 07, 20172,265.002,285.002,241.002,248.002,248.00606,427
Feb 06, 20172,230.002,265.762,228.002,257.002,257.00655,482
Feb 03, 20172,211.002,247.002,206.102,240.002,240.00636,089
Feb 02, 20172,198.002,216.002,179.252,202.002,202.001,046,317
Feb 01, 20172,169.002,200.002,145.932,196.002,196.001,392,206
Jan 31, 20172,135.002,172.002,125.002,145.002,145.00582,169
Jan 30, 20172,120.002,143.002,113.002,124.002,124.00361,550
Jan 27, 20172,117.002,129.002,092.292,125.002,125.00546,913
Jan 26, 20172,098.002,112.002,084.002,104.002,104.00553,093
Jan 25, 20172,095.002,109.002,089.002,097.002,097.00989,659
Jan 24, 20172,095.002,101.002,081.402,090.002,090.00421,267
Jan 23, 20172,121.002,125.002,082.812,083.002,083.00912,478
Jan 20, 20172,134.002,141.002,119.002,120.002,120.00512,114
Jan 19, 20172,129.002,145.002,111.002,129.002,129.00569,004
Jan 18, 20172,154.002,179.352,120.722,139.002,139.00564,873
Jan 17, 20172,157.002,184.002,150.002,150.002,150.00799,407
Jan 16, 20172,148.002,177.002,148.002,168.002,168.00349,814
Jan 13, 20172,149.002,157.002,130.002,157.002,157.00323,269
Jan 12, 20172,148.002,161.002,122.002,147.002,147.00631,823
Jan 11, 20172,127.002,147.002,126.882,140.002,140.00316,495
Jan 10, 20172,131.002,141.002,127.002,135.002,135.00653,611
Jan 09, 20172,110.002,158.002,110.002,134.002,134.00450,493
Jan 06, 20172,100.002,126.002,100.002,113.002,113.00878,820
Jan 05, 20172,122.002,130.002,105.352,117.002,117.00687,419
Jan 05, 201723.6 Dividend
*Close price adjusted for dividends and splits.
Loading more data...