U.S. Markets close in 4 hrs 59 mins

Micro Focus International plc (MCRO.L)

London Stock Exchange - London Stock Exchange Delayed Price. Currency in GBp
Add to watchlist
2,286.00+43.00 (+1.92%)
As of 3:45PM BST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20172,243.002,288.002,240.002,286.002,286.00572,647
Aug 21, 20172,166.002,253.002,166.002,243.002,243.001,625,268
Aug 18, 20172,212.002,220.002,172.002,174.002,174.00710,334
Aug 17, 20172,237.002,252.002,209.002,212.002,212.00894,560
Aug 16, 20172,174.002,226.002,167.002,220.002,220.001,033,362
Aug 15, 20172,141.002,163.002,124.002,163.002,163.00947,977
Aug 14, 20172,114.002,148.002,107.002,140.002,140.00735,790
Aug 11, 20172,100.002,110.002,063.002,108.002,108.001,144,963
Aug 10, 20172,108.002,138.002,101.002,112.002,112.001,210,249
Aug 09, 20172,097.002,104.002,085.002,097.002,097.001,477,992
Aug 08, 20172,123.002,130.002,105.002,109.002,109.001,086,408
Aug 07, 20172,118.002,141.002,110.002,121.002,121.001,203,891
Aug 04, 20172,124.002,141.002,109.002,116.002,116.001,486,922
Aug 03, 20172,136.002,156.002,109.002,122.002,122.001,713,967
Aug 03, 201745.22 Dividend
Aug 02, 20172,256.002,274.002,175.812,180.002,134.781,262,440
Aug 01, 20172,241.002,273.002,236.002,243.002,196.471,230,673
Jul 31, 20172,242.002,267.002,219.002,233.002,186.681,023,346
Jul 28, 20172,255.002,260.002,232.002,253.002,206.27788,767
Jul 27, 20172,259.002,284.002,258.002,284.002,236.62641,369
Jul 26, 20172,250.002,268.002,230.002,263.002,216.06972,211
Jul 25, 20172,233.002,247.002,205.002,247.002,200.39797,413
Jul 24, 20172,189.002,230.002,144.782,227.002,180.803,481,204
Jul 21, 20172,246.002,256.002,195.002,195.002,149.471,446,665
Jul 20, 20172,300.002,301.002,225.002,252.002,205.291,004,674
Jul 19, 20172,190.002,226.002,184.002,220.002,173.951,184,319
Jul 18, 20172,156.002,194.002,142.002,174.002,128.901,581,993
Jul 17, 20172,091.002,183.002,008.502,158.002,113.241,887,801
Jul 14, 20172,053.002,107.002,027.002,089.002,045.671,387,920
Jul 13, 20172,024.002,049.001,993.002,049.002,006.502,745,216
Jul 12, 20172,184.002,184.001,999.002,020.001,978.103,625,926
Jul 11, 20172,198.002,215.002,173.002,198.002,152.411,159,732
Jul 10, 20172,209.002,215.602,190.002,202.002,156.32528,794
Jul 07, 20172,193.002,204.002,168.802,203.002,157.30793,219
Jul 06, 20172,227.002,231.002,170.002,195.002,149.47715,144
Jul 05, 20172,210.002,224.002,203.002,224.002,177.87812,295
Jul 04, 20172,219.002,233.002,209.602,215.002,169.05949,513
Jul 03, 20172,265.002,276.002,212.002,229.002,182.761,889,256
Jun 30, 20172,272.002,290.002,239.722,271.002,223.8954,125
Jun 29, 20172,373.002,385.002,282.002,285.002,237.60211,629
Jun 28, 20172,396.002,394.202,368.002,375.002,325.74145,814
Jun 27, 20172,431.002,428.002,412.002,421.702,371.4719,672
Jun 26, 20172,469.002,477.002,440.002,448.272,397.4920,719
Jun 23, 20172,436.002,466.002,419.002,460.002,408.9759,732
Jun 22, 20172,453.002,449.002,420.002,440.002,389.3961,761
Jun 21, 20172,430.002,450.002,419.202,443.002,392.3259,898
Jun 20, 20172,406.002,431.002,407.002,428.002,377.6491,232
Jun 19, 20172,412.002,421.002,398.002,400.002,350.22358,123
Jun 16, 20172,350.002,400.002,347.802,399.002,349.241,156,865
Jun 15, 20172,364.002,381.002,318.002,355.002,306.151,037,647
Jun 14, 20172,385.002,423.462,370.002,374.002,324.761,348,953
Jun 13, 20172,411.002,427.002,405.002,409.002,359.03654,425
Jun 12, 20172,468.002,471.002,398.002,404.002,354.13692,708
Jun 09, 20172,485.002,501.002,472.002,499.002,447.16781,556
Jun 08, 20172,487.002,499.002,473.002,485.002,433.45454,197
Jun 07, 20172,474.002,510.002,459.002,485.002,433.451,714,917
Jun 06, 20172,489.002,498.002,469.002,481.002,429.541,100,929
Jun 05, 20172,483.002,501.002,468.002,489.002,437.371,099,611
Jun 02, 20172,475.002,482.002,454.002,477.002,425.62619,026
Jun 01, 20172,410.002,463.002,394.002,460.002,408.97857,925
May 31, 20172,422.002,429.002,394.002,394.002,344.341,025,431
May 30, 20172,418.002,428.002,401.002,412.002,361.97806,252
May 26, 20172,414.002,438.002,408.002,418.002,367.84566,035
May 25, 20172,427.002,444.002,406.002,410.002,360.01606,920
May 24, 20172,386.002,422.002,375.002,421.002,370.781,007,624
May 23, 20172,382.002,400.182,364.002,382.002,332.591,002,410
May 22, 20172,410.002,436.002,368.762,379.002,329.651,294,921
May 19, 20172,400.002,474.002,396.342,472.002,420.721,460,724
May 18, 20172,421.002,440.002,382.002,408.002,358.05579,801
May 17, 20172,415.002,429.002,400.002,420.002,369.801,070,774
May 16, 20172,430.002,466.522,362.002,424.002,373.722,268,562
May 15, 20172,473.002,511.002,467.002,500.002,448.14823,362
May 12, 20172,455.002,485.002,453.002,465.002,413.871,434,885
May 11, 20172,462.002,479.002,450.002,459.002,407.99948,462
May 10, 20172,484.002,485.002,335.502,461.002,409.953,127,198
May 09, 20172,490.002,636.672,292.002,490.002,438.355,924,650
May 08, 20172,650.002,675.002,623.002,639.002,584.26595,659
May 05, 20172,658.002,668.002,639.002,650.002,595.03863,640
May 04, 20172,663.002,666.542,635.202,655.002,599.931,203,573
May 03, 20172,621.002,660.002,615.002,660.002,604.821,203,162
May 02, 20172,588.002,612.002,584.002,612.002,557.82964,061
Apr 28, 20172,612.002,612.002,576.002,588.002,534.321,123,185
Apr 27, 20172,518.002,558.242,510.002,551.002,498.08625,823
Apr 26, 20172,517.002,524.002,499.002,523.002,470.67979,459
Apr 25, 20172,555.002,555.002,509.002,510.002,457.931,117,746
Apr 24, 20172,496.002,545.002,465.902,537.002,484.37824,064
Apr 21, 20172,498.002,504.002,454.002,467.002,415.831,294,533
Apr 20, 20172,459.002,502.802,459.002,498.002,446.181,448,802
Apr 19, 20172,511.002,521.002,466.002,466.002,414.852,460,601
Apr 18, 20172,536.002,555.152,481.002,503.002,451.082,010,106
Apr 13, 20172,493.002,540.002,473.002,536.002,483.401,597,338
Apr 12, 20172,450.002,512.762,443.282,476.002,424.641,511,961
Apr 11, 20172,491.002,521.482,477.002,488.002,436.391,605,921
Apr 10, 20172,437.002,504.002,427.342,504.002,452.061,288,626
Apr 07, 20172,386.002,441.002,378.002,441.002,390.371,315,577
Apr 06, 20172,357.002,404.002,351.282,397.002,347.28732,571
Apr 05, 20172,334.002,384.002,327.002,384.002,334.551,592,748
Apr 04, 20172,300.002,325.002,298.002,323.002,274.811,368,235
Apr 03, 20172,294.002,356.002,290.482,305.002,257.191,930,261
Mar 31, 20172,246.002,281.102,233.002,278.002,230.751,375,486
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...