U.S. Markets closed

Micro Focus International plc (MCRO.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
2,195.00-57.00 (-2.53%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 20172,246.002,256.002,195.002,195.002,195.001,446,665
Jul 20, 20172,300.002,301.002,225.002,252.002,252.001,004,674
Jul 19, 20172,190.002,226.002,184.002,220.002,220.001,184,319
Jul 18, 20172,156.002,194.002,142.002,174.002,174.001,581,993
Jul 17, 20172,091.002,183.002,008.502,158.002,158.001,887,801
Jul 14, 20172,053.002,107.002,027.002,089.002,089.001,387,920
Jul 13, 20172,024.002,049.001,993.002,049.002,049.002,745,216
Jul 12, 20172,184.002,184.001,999.002,020.002,020.003,625,926
Jul 11, 20172,198.002,215.002,173.002,198.002,198.001,159,732
Jul 10, 20172,209.002,215.602,190.002,202.002,202.00528,794
Jul 07, 20172,193.002,204.002,168.802,203.002,203.00793,219
Jul 06, 20172,227.002,231.002,170.002,195.002,195.00715,144
Jul 05, 20172,210.002,224.002,203.002,224.002,224.00812,295
Jul 04, 20172,219.002,233.002,209.602,215.002,215.00949,513
Jul 03, 20172,265.002,276.002,212.002,229.002,229.001,889,256
Jun 30, 20172,272.002,290.002,239.722,271.002,271.0054,125
Jun 29, 20172,373.002,385.002,282.002,285.002,285.00211,629
Jun 28, 20172,396.002,394.202,368.002,375.002,375.00145,814
Jun 27, 20172,431.002,428.002,412.002,421.702,421.7019,672
Jun 26, 20172,469.002,477.002,440.002,448.272,448.2720,719
Jun 23, 20172,436.002,466.002,419.002,460.002,460.0059,732
Jun 22, 20172,453.002,449.002,420.002,440.002,440.0061,761
Jun 21, 20172,430.002,450.002,419.202,443.002,443.0059,898
Jun 20, 20172,406.002,431.002,407.002,428.002,428.0091,232
Jun 19, 20172,412.002,421.002,398.002,400.002,400.00358,123
Jun 16, 20172,350.002,400.002,347.802,399.002,399.001,156,865
Jun 15, 20172,364.002,381.002,318.002,355.002,355.001,037,647
Jun 14, 20172,385.002,423.462,370.002,374.002,374.001,348,953
Jun 13, 20172,411.002,427.002,405.002,409.002,409.00654,425
Jun 12, 20172,468.002,471.002,398.002,404.002,404.00692,708
Jun 09, 20172,485.002,501.002,472.002,499.002,499.00781,556
Jun 08, 20172,487.002,499.002,473.002,485.002,485.00454,197
Jun 07, 20172,474.002,510.002,459.002,485.002,485.001,714,917
Jun 06, 20172,489.002,498.002,469.002,481.002,481.001,100,929
Jun 05, 20172,483.002,501.002,468.002,489.002,489.001,099,611
Jun 02, 20172,475.002,482.002,454.002,477.002,477.00619,026
Jun 01, 20172,410.002,463.002,394.002,460.002,460.00857,925
May 31, 20172,422.002,429.002,394.002,394.002,394.001,025,431
May 30, 20172,418.002,428.002,401.002,412.002,412.00806,252
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...