MCRO.L - Micro Focus International plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20191,599.001,627.001,569.201,569.201,569.20929,400
Aug 22, 20191,604.801,624.001,588.001,588.801,588.80952,849
Aug 21, 20191,581.601,623.001,576.001,621.601,621.601,946,971
Aug 20, 20191,597.401,613.001,572.801,577.001,577.00830,668
Aug 19, 20191,612.001,627.201,587.601,597.601,597.60993,458
Aug 16, 20191,560.801,599.401,538.401,597.801,597.80933,138
Aug 15, 20191,577.801,591.211,541.401,568.601,568.60993,147
Aug 14, 20191,628.801,632.601,557.001,558.001,558.001,918,976
Aug 13, 20191,634.201,638.201,595.201,615.001,615.002,152,676
Aug 12, 20191,682.801,699.201,641.601,641.601,641.60764,612
Aug 09, 20191,683.601,693.601,649.001,672.601,672.60752,652
Aug 08, 20191,670.001,702.601,670.001,700.001,700.001,005,237
Aug 07, 20191,674.601,674.601,633.401,649.401,649.401,205,245
Aug 06, 20191,637.601,689.801,636.201,660.201,660.20997,501
Aug 05, 20191,705.401,712.801,631.601,650.201,650.201,697,818
Aug 02, 20191,764.201,769.001,728.401,739.801,739.802,321,345
Aug 01, 20191,736.001,787.001,716.301,780.401,780.40904,568
Jul 31, 20191,740.001,750.001,716.401,738.801,738.801,183,223
Jul 30, 20191,737.801,756.801,716.601,756.801,756.801,087,923
Jul 29, 20191,716.601,757.571,702.201,720.801,720.801,627,330
Jul 26, 20191,685.601,733.001,656.601,723.801,723.80939,177
Jul 25, 20191,706.601,711.601,685.001,687.801,687.801,082,377
Jul 24, 20191,677.401,709.401,671.201,700.001,700.001,680,182
Jul 23, 20191,691.601,694.001,665.001,677.401,677.401,083,667
Jul 22, 20191,650.401,691.001,643.001,689.201,689.201,053,944
Jul 19, 20191,671.001,696.001,653.601,657.201,657.201,152,923
Jul 18, 20191,699.801,702.601,661.601,672.201,672.201,284,630
Jul 17, 20191,646.801,718.201,646.801,700.201,700.202,206,746
Jul 16, 20191,661.001,688.601,632.401,684.801,684.801,520,423
Jul 15, 20191,720.201,737.401,656.401,664.001,664.002,008,407
Jul 12, 20191,752.201,774.401,746.601,763.801,763.801,103,492
Jul 11, 20191,769.001,773.001,716.201,741.801,741.801,910,266
Jul 10, 20191,941.201,951.801,735.401,753.001,753.002,838,686
Jul 09, 20192,023.002,101.001,977.401,986.001,986.002,436,440
Jul 08, 20192,111.002,141.002,088.502,097.502,097.50957,931
Jul 05, 20192,149.502,159.002,092.002,099.502,099.50635,681
Jul 04, 20192,157.502,174.502,148.002,160.002,160.00511,177
Jul 03, 20192,092.002,172.002,092.002,156.002,156.00659,653
Jul 02, 20192,149.502,149.502,103.002,147.502,147.50799,982
Jul 01, 20192,113.002,133.002,084.502,125.502,125.50815,231
Jun 28, 20192,058.502,078.002,042.502,064.002,064.00758,936
Jun 27, 20192,035.502,057.002,017.002,050.002,050.00658,770
Jun 26, 20192,080.002,083.002,038.002,055.502,055.501,763,231
Jun 25, 20192,062.002,099.502,061.002,098.502,098.501,034,131
Jun 24, 20191,995.602,077.001,994.602,077.002,077.001,053,297
Jun 21, 20192,016.002,033.001,986.602,002.002,002.002,521,501
Jun 20, 20191,995.002,038.501,985.802,019.002,019.00994,938
Jun 19, 20192,033.002,045.501,985.201,988.601,988.60886,903
Jun 18, 20191,979.402,048.001,966.202,040.002,040.00764,367
Jun 17, 20191,981.402,011.501,964.802,009.002,009.00735,055
Jun 14, 20191,991.602,002.001,967.601,974.401,974.40732,124
Jun 13, 20191,999.402,004.001,964.401,993.401,993.40855,770
Jun 12, 20191,999.202,015.501,989.001,990.001,990.00918,685
Jun 11, 20191,980.002,020.001,967.802,002.502,002.50933,397
Jun 10, 20191,953.001,979.401,950.801,978.801,978.80697,866
Jun 07, 20191,917.601,945.001,912.401,939.001,939.001,066,540
Jun 06, 20191,908.201,960.001,908.201,918.801,918.80944,932
Jun 05, 20191,906.201,941.401,888.801,905.401,905.401,416,314
Jun 04, 20191,863.201,868.201,827.201,858.801,858.801,483,693
Jun 03, 20191,890.401,910.801,862.401,881.601,881.601,190,065
May 31, 20191,902.201,916.801,886.001,916.801,916.801,255,449
May 30, 20191,900.001,929.001,897.601,909.601,909.60762,647
May 29, 20191,950.401,950.401,883.801,893.001,893.001,118,675
May 28, 20191,990.602,000.001,973.201,977.001,977.002,487,913
May 24, 20191,952.201,988.201,952.201,967.601,967.601,155,850
May 23, 20191,978.001,990.801,940.801,954.601,954.601,362,553
May 22, 20191,967.402,001.001,956.401,986.601,986.601,185,731
May 21, 20191,904.401,973.201,891.801,943.401,943.401,533,595
May 20, 20191,896.001,915.401,876.001,905.001,905.001,125,611
May 17, 20191,874.601,918.401,864.801,908.601,908.60951,428
May 16, 20191,818.201,875.001,798.601,875.001,875.001,153,739
May 15, 20191,792.201,833.001,779.001,828.401,828.401,115,094
May 14, 20191,749.401,790.601,742.801,790.601,790.60992,830
May 13, 20191,766.401,787.001,740.401,746.601,746.60945,134
May 10, 20191,782.201,807.401,766.201,785.001,785.001,172,471
May 09, 20191,798.601,802.401,750.001,771.201,771.201,029,913
May 08, 20191,748.201,812.001,746.801,812.001,812.001,615,741
May 07, 20191,782.401,828.201,744.601,744.601,744.601,779,207
May 03, 20191,761.201,801.201,756.801,784.201,784.201,894,254
May 02, 20191,823.401,839.401,758.201,758.201,758.202,226,234
May 01, 20191,930.401,958.401,828.201,839.601,839.601,452,386
Apr 30, 20191,871.401,970.201,871.401,937.801,937.80917,211
Apr 30, 20191/0 Stock Split
Apr 29, 20191,906.001,920.501,897.501,920.501,920.501,165,107
Apr 26, 20191,956.501,957.501,887.501,901.501,901.501,337,231
Apr 25, 20191,998.001,998.001,917.501,917.501,917.501,218,362
Apr 24, 20191,946.501,990.501,937.001,983.001,983.001,662,128
Apr 23, 20191,914.501,935.501,896.001,931.501,931.501,272,397
Apr 18, 20191,905.001,935.501,896.001,904.001,904.00827,235
Apr 17, 20191,927.001,937.001,899.001,899.001,899.001,268,575
Apr 16, 20191,945.001,955.501,928.501,940.501,940.501,266,237
Apr 15, 20191,950.001,959.001,928.501,947.001,947.00945,598
Apr 12, 20191,895.001,949.501,892.001,938.001,938.001,064,720
Apr 11, 20191,941.001,952.501,924.501,943.501,943.50829,632
Apr 10, 20191,924.001,943.501,919.001,942.001,942.00896,553
Apr 09, 20191,958.001,963.501,917.001,930.001,930.001,203,947
Apr 08, 20191,935.001,975.501,924.501,965.001,965.00981,357
Apr 05, 20191,934.501,970.501,908.001,954.501,954.501,756,964
Apr 04, 20192,030.002,050.001,939.501,944.001,944.002,488,535
Apr 03, 20192,043.002,084.002,042.002,067.002,067.001,739,892
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...