U.S. Markets open in 29 mins.

Micro Focus International plc (MCRO.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
2,452.00+28.00 (+1.16%)
As of 1:46PM BST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20172,415.002,467.002,415.002,452.002,452.00809,465
Sep 18, 20172,415.002,428.002,402.002,424.002,424.002,702,437
Sep 15, 20172,413.002,424.002,382.002,404.002,404.004,476,133
Sep 14, 20172,439.002,455.402,406.002,417.002,417.002,275,715
Sep 13, 20172,405.002,445.262,402.002,428.002,428.002,209,774
Sep 12, 20172,404.002,416.002,390.002,398.002,398.004,439,809
Sep 11, 20172,373.002,418.002,353.002,394.002,394.004,183,813
Sep 08, 20172,444.002,467.002,405.002,424.002,424.006,054,535
Sep 07, 20172,450.002,482.002,344.172,463.002,463.005,800,481
Sep 06, 20172,247.002,438.002,232.352,343.002,343.0027,873,852
Sep 05, 20172,258.002,287.222,205.002,207.002,207.007,522,372
Sep 04, 20172,247.002,263.612,216.002,245.002,245.004,683,283
Sep 01, 20170.000.000.000.000.00-
Sep 01, 20170/1 Stock Split
Aug 31, 20172,463.562,503.502,449.522,453.842,453.841,785,964
Aug 30, 20172,480.832,513.552,439.812,462.482,462.481,641,375
Aug 29, 20172,498.102,525.842,454.922,461.402,461.401,486,296
Aug 25, 20172,477.592,539.132,477.592,498.102,498.101,869,391
Aug 24, 20172,462.482,476.512,427.932,472.192,472.191,260,394
Aug 23, 20172,480.832,499.182,444.122,451.682,451.681,312,672
Aug 22, 20172,421.452,481.912,418.222,473.272,473.271,222,362
Aug 21, 20172,338.332,432.252,338.332,421.452,421.451,505,491
Aug 18, 20172,387.992,396.622,344.802,346.962,346.96657,985
Aug 17, 20172,414.982,431.172,384.752,387.992,387.99828,634
Aug 16, 20172,346.962,403.102,339.412,396.622,396.62957,206
Aug 15, 20172,311.342,335.092,292.992,335.092,335.09878,114
Aug 14, 20172,282.192,318.902,274.632,310.262,310.26681,564
Aug 11, 20172,267.082,277.872,227.132,275.712,275.711,060,583
Aug 10, 20172,275.712,308.102,268.162,280.032,280.031,121,057
Aug 09, 20172,263.842,271.402,250.882,263.842,263.841,369,068
Aug 08, 20172,291.912,299.462,272.482,276.792,276.791,006,343
Aug 07, 20172,286.512,311.342,277.872,289.752,289.751,115,168
Aug 04, 20172,292.992,311.342,276.792,284.352,284.351,377,340
Aug 03, 20172,305.942,327.532,276.792,290.832,290.831,587,653
Aug 03, 201745.22 Dividend
Aug 02, 20172,435.492,454.922,348.922,353.442,308.221,169,402
Aug 01, 20172,419.292,453.842,413.902,421.452,374.921,139,976
Jul 31, 20172,420.372,447.362,395.542,410.662,364.34947,928
Jul 28, 20172,434.412,439.812,409.582,432.252,385.52730,637
Jul 27, 20172,438.732,465.722,437.652,465.722,418.34594,102
Jul 26, 20172,429.012,448.442,407.422,443.042,396.10900,562
Jul 25, 20172,410.662,425.772,380.432,425.772,379.16738,646
Jul 24, 20172,363.162,407.422,315.422,404.182,357.983,224,650
Jul 21, 20172,424.692,435.492,369.642,369.642,324.111,340,050
Jul 20, 20172,482.992,484.072,402.022,431.172,384.46930,633
Jul 19, 20172,364.242,403.102,357.762,396.622,350.571,097,038
Jul 18, 20172,327.532,368.552,312.422,346.962,301.861,465,405
Jul 17, 20172,257.362,356.682,168.302,329.692,284.931,748,676
Jul 14, 20172,216.342,274.632,188.272,255.202,211.871,285,634
Jul 13, 20172,185.032,212.022,151.562,212.022,169.522,542,902
Jul 12, 20172,357.762,357.762,158.042,180.712,138.813,358,706
Jul 11, 20172,372.872,391.232,345.892,372.872,327.281,074,263
Jul 10, 20172,384.752,391.872,364.242,377.192,331.51489,823
Jul 07, 20172,367.482,379.352,341.352,378.272,332.57734,761
Jul 06, 20172,404.182,408.502,342.652,369.642,324.11662,440
Jul 05, 20172,385.832,400.942,378.272,400.942,354.81752,431
Jul 04, 20172,395.542,410.662,385.402,391.232,345.28879,537
Jul 03, 20172,445.202,457.082,387.992,406.342,360.101,750,024
Jun 30, 20172,452.762,472.192,417.912,451.682,404.5750,136
Jun 29, 20172,561.802,574.752,463.562,466.792,419.39196,033
Jun 28, 20172,586.632,584.682,556.402,563.962,514.69135,068
Jun 27, 20172,624.412,621.172,603.902,614.372,564.1418,222
Jun 26, 20172,665.442,674.072,634.132,643.062,592.2819,192
Jun 23, 20172,629.812,662.202,611.462,655.722,604.6955,330
Jun 22, 20172,648.162,643.842,612.542,634.132,583.5257,209
Jun 21, 20172,623.332,644.922,611.672,637.372,586.6955,484
Jun 20, 20172,597.422,624.412,598.502,621.172,570.8184,508
Jun 19, 20172,603.902,613.622,588.792,590.952,541.17331,730
Jun 16, 20172,536.972,590.952,534.592,589.862,540.101,071,608
Jun 15, 20172,552.082,570.432,502.422,542.362,493.51961,176
Jun 14, 20172,574.752,616.272,558.562,562.882,513.641,249,539
Jun 13, 20172,602.822,620.092,596.342,600.662,550.69606,196
Jun 12, 20172,664.352,667.592,588.792,595.262,545.39641,657
Jun 09, 20172,682.712,699.982,668.672,697.822,645.98723,958
Jun 08, 20172,684.872,697.822,669.752,682.712,631.16420,724
Jun 07, 20172,670.832,709.702,654.642,682.712,631.161,588,533
Jun 06, 20172,687.032,696.742,665.442,678.392,626.931,019,794
Jun 05, 20172,680.552,699.982,664.352,687.032,635.401,018,573
Jun 02, 20172,671.912,679.472,649.242,674.072,622.69573,406
Jun 01, 20172,601.742,658.962,584.472,655.722,604.69794,699
May 31, 20172,614.702,622.252,584.472,584.472,534.81949,860
May 30, 20172,610.382,621.172,592.022,603.902,553.87746,834
May 26, 20172,606.062,631.972,599.582,610.382,560.22524,320
May 25, 20172,620.092,638.452,597.422,601.742,551.75562,192
May 24, 20172,575.832,614.702,563.962,613.622,563.40933,365
May 23, 20172,571.512,591.142,552.082,571.512,522.10928,535
May 22, 20172,601.742,629.812,557.222,568.272,518.921,199,489
May 19, 20172,590.952,670.832,586.992,668.672,617.391,353,073
May 18, 20172,613.622,634.132,571.512,599.582,549.63537,071
May 17, 20172,607.142,622.252,590.952,612.542,562.34991,861
May 16, 20172,623.332,662.762,549.922,616.852,566.572,101,376
May 15, 20172,669.752,710.782,663.272,698.902,647.04762,683
May 12, 20172,650.322,682.712,648.162,661.122,609.991,329,138
May 11, 20172,657.882,676.232,644.922,654.642,603.63878,563
May 10, 20172,681.632,682.712,521.312,656.802,605.752,896,733
May 09, 20172,688.102,846.442,474.352,688.102,636.455,488,021
May 08, 20172,860.832,887.822,831.692,848.962,794.22551,761
May 05, 20172,869.472,880.272,848.962,860.832,805.86799,992
May 04, 20172,874.872,878.692,844.862,866.232,811.161,114,873
May 03, 20172,829.532,871.632,823.052,871.632,816.451,114,493
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...