U.S. Markets closed

Micro Focus International plc (MCRO.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
247.10-6.50 (-2.56%)
At close: 4:35PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 2020259.70259.70240.40247.10247.101,832,987
Sep 24, 2020262.00262.00252.60253.60253.601,904,640
Sep 23, 2020269.70275.60266.70267.80267.802,111,506
Sep 22, 2020258.30271.70252.40266.40266.401,425,487
Sep 21, 2020275.00275.00254.70259.20259.202,525,563
Sep 18, 2020276.90279.82269.00277.80277.8011,525,645
Sep 17, 2020283.10289.80274.10279.90279.901,906,054
Sep 16, 2020287.10287.10275.30282.70282.702,535,800
Sep 15, 2020285.00289.20275.00286.50286.501,632,953
Sep 14, 2020286.00292.10277.20281.70281.701,846,069
Sep 11, 2020284.70298.60284.70285.00285.001,674,851
Sep 10, 2020290.60295.30284.10288.30288.301,612,208
Sep 09, 2020280.70293.60277.40290.30290.302,108,359
Sep 08, 2020293.60297.20271.20278.60278.602,381,957
Sep 07, 2020281.60294.10281.60291.50291.501,320,492
Sep 04, 2020286.00297.80280.37282.90282.902,051,296
Sep 03, 2020297.70311.00290.60290.60290.602,359,278
Sep 02, 2020290.00293.60284.30291.40291.401,604,373
Sep 01, 2020301.70303.70280.60286.40286.402,157,233
Aug 28, 2020295.30304.40286.50298.80298.802,203,729
Aug 27, 2020298.70304.16291.90300.10300.101,292,578
Aug 26, 2020308.20312.00299.90306.10306.102,471,339
Aug 25, 2020307.70318.40300.73303.40303.401,146,865
Aug 24, 2020295.70308.70291.10304.30304.30966,217
Aug 21, 2020290.40301.70290.40296.30296.301,555,272
Aug 20, 2020292.40298.70291.00295.80295.801,283,258
Aug 19, 2020299.20300.30291.80299.00299.00990,165
Aug 18, 2020304.40309.70295.60296.30296.301,205,652
Aug 17, 2020303.00309.70295.20303.00303.001,189,076
Aug 14, 2020314.50319.40303.90309.00309.001,266,846
Aug 13, 2020319.00322.80313.20314.80314.801,492,630
Aug 12, 2020321.70328.70320.20323.70323.702,129,121
Aug 11, 2020317.40327.50314.36322.50322.503,101,673
Aug 10, 2020316.00326.26310.00317.90317.902,193,902
Aug 07, 2020309.10313.90299.20312.00312.001,223,162
Aug 06, 2020306.00311.20295.20309.10309.101,474,648
Aug 05, 2020303.80310.20299.40307.00307.001,445,012
Aug 04, 2020286.50302.80286.50299.70299.701,510,640
Aug 03, 2020275.00292.10270.10291.90291.901,906,640
Jul 31, 2020275.00287.30275.00277.10277.102,403,409
Jul 30, 2020291.90293.20276.20279.40279.402,241,889
Jul 29, 2020286.60289.10279.10284.80284.801,108,921
Jul 28, 2020280.00291.70280.00288.30288.301,433,962
Jul 27, 2020298.00302.20278.53280.10280.102,362,641
Jul 24, 2020305.80307.00297.50301.60301.601,702,806
Jul 23, 2020296.30314.80293.90311.60311.601,614,327
Jul 22, 2020296.60304.50293.50298.00298.001,614,980
Jul 21, 2020295.70311.40293.10303.10303.102,158,131
Jul 20, 2020299.20299.20277.90292.50292.503,253,782
Jul 17, 2020306.00307.20291.50294.00294.003,629,823
Jul 16, 2020321.30326.10305.10305.80305.803,752,289
Jul 15, 2020314.20329.50310.50323.40323.402,244,752
Jul 14, 2020314.20319.50308.10312.60312.602,587,021
Jul 13, 2020328.00330.80311.65319.40319.402,558,066
Jul 10, 2020332.50340.40322.50324.10324.103,766,586
Jul 09, 2020372.40375.02333.70335.00335.003,891,626
Jul 08, 2020354.30384.90345.00363.90363.903,308,687
Jul 07, 2020436.90441.72352.40352.80352.806,473,489
Jul 06, 2020455.40461.90430.50438.70438.702,219,284
Jul 03, 2020439.60455.20435.20446.20446.201,411,349
Jul 02, 2020443.70452.30436.20443.20443.201,305,562
Jul 01, 2020426.90444.30421.50437.60437.601,836,073
Jun 30, 2020429.80442.60424.00432.00432.001,366,033
Jun 29, 2020429.60438.50421.20428.20428.201,492,379
Jun 26, 2020431.10453.40424.00426.30426.301,626,013
Jun 25, 2020430.90434.60408.68427.80427.801,665,165
Jun 24, 2020464.90476.47425.50426.90426.904,144,200
Jun 23, 2020479.90505.20468.70474.00474.002,121,692
Jun 22, 2020472.00483.50461.80478.50478.501,290,120
Jun 19, 2020466.00487.60459.70475.00475.004,141,748
Jun 18, 2020455.00469.00443.20459.20459.201,474,345
Jun 17, 2020457.40478.20454.60465.00465.001,212,223
Jun 16, 2020462.30481.90455.70462.90462.901,429,368
Jun 15, 2020442.20453.24428.98449.60449.601,288,166
Jun 12, 2020432.70465.30423.40445.10445.101,403,759
Jun 11, 2020469.00469.00436.20441.00441.002,332,547
Jun 10, 2020505.20516.20471.80479.30479.301,534,063
Jun 09, 2020520.00534.60502.40507.80507.804,969,774
Jun 08, 2020510.20541.00508.60517.80517.803,019,784
Jun 05, 2020490.70521.00482.50515.20515.203,106,022
Jun 04, 2020477.40485.20461.86475.40475.402,457,576
Jun 03, 2020449.30488.20446.30474.40474.403,979,624
Jun 02, 2020437.40461.60430.50442.50442.504,113,699
Jun 01, 2020413.00437.30406.70430.80430.803,772,539
May 29, 2020438.30442.60396.90406.70406.7032,348,331
May 28, 2020438.90462.00409.70449.20449.205,336,064
May 27, 2020442.00464.20431.60436.80436.805,995,058
May 26, 2020429.20463.00427.30440.30440.302,909,191
May 22, 2020398.90428.30386.00419.70419.703,325,457
May 21, 2020420.00428.70398.10407.10407.103,290,660
May 20, 2020447.10451.20414.30424.10424.103,012,579
May 19, 2020445.00471.30430.50451.60451.603,964,733
May 18, 2020410.90433.30407.00422.00422.002,165,077
May 15, 2020406.00422.50392.80407.10407.102,466,611
May 14, 2020410.50419.37381.16402.00402.002,506,254
May 13, 2020444.60455.20407.80412.90412.902,373,974
May 12, 2020446.00494.80337.00449.80449.802,862,118
May 11, 2020481.20488.90425.00447.00447.003,413,686
May 07, 2020473.10487.30471.10476.90476.902,348,734
May 06, 2020464.20491.40449.70464.50464.502,218,896
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...