UK markets closed

MicroStrategy Incorporated (0A7O.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
1,671.00+6.95 (+0.42%)
At close: 07:13PM BST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20241,765.001,765.001,645.001,671.001,671.004,668
20 May 20241,515.521,677.271,515.521,664.051,664.057,174
17 May 20241,508.001,577.771,465.001,513.071,513.079,427
16 May 20241,500.001,524.001,441.341,469.001,469.007,790
15 May 20241,325.001,418.981,320.001,402.531,402.537,238
14 May 20241,236.001,290.001,210.001,275.361,275.364,829
13 May 20241,205.291,263.751,200.001,230.001,230.006,867
10 May 20241,281.561,301.951,187.001,194.001,194.006,845
09 May 20241,216.031,302.871,200.071,263.081,263.084,297
08 May 20241,237.161,257.761,190.021,243.041,243.044,993
07 May 20241,300.001,317.801,257.371,264.981,264.986,965
03 May 20241,153.951,241.981,138.001,203.441,203.449,716
02 May 20241,048.831,125.001,032.001,118.661,118.668,216
01 May 20241,093.001,093.001,000.001,060.831,060.8310,016
30 Apr 20241,264.001,264.001,085.011,091.991,091.9912,017
29 Apr 20241,266.001,308.491,228.281,288.361,288.368,540
26 Apr 20241,255.991,280.001,204.491,275.001,275.003,618
25 Apr 20241,250.551,268.451,201.991,266.481,266.484,984
24 Apr 20241,353.001,357.851,265.721,292.621,292.627,089
23 Apr 20241,369.801,400.931,295.001,355.001,355.0013,539
22 Apr 20241,170.001,347.001,170.001,341.991,341.9914,923
19 Apr 20241,141.001,262.301,119.001,194.881,194.8813,950
18 Apr 20241,207.001,285.571,166.001,208.661,208.6613,042
17 Apr 20241,300.301,316.001,133.801,217.581,217.5816,388
16 Apr 20241,330.001,338.001,215.151,265.001,265.0012,696
15 Apr 20241,449.001,492.001,355.001,359.181,359.188,224
12 Apr 20241,568.001,568.001,443.271,463.351,463.355,894
11 Apr 20241,562.001,582.001,510.001,533.291,533.299,099
10 Apr 20241,438.541,520.001,374.001,520.001,520.0011,070
09 Apr 20241,511.931,513.901,374.521,426.201,426.2021,105
08 Apr 20241,530.031,631.001,491.741,526.451,526.4518,633
05 Apr 20241,604.001,672.711,536.011,545.821,545.826,653
04 Apr 20241,605.391,739.891,605.001,689.391,689.3910,895
03 Apr 20241,535.001,699.401,535.001,668.821,668.829,481
02 Apr 20241,588.001,588.001,462.831,534.341,534.3414,810
28 Mar 20241,940.001,989.601,646.001,738.041,738.0448,492
27 Mar 20241,918.001,999.811,842.501,908.931,908.9319,801
26 Mar 20241,852.101,961.001,790.001,882.291,882.2923,205
25 Mar 20241,603.061,874.001,576.001,838.781,838.7830,288
22 Mar 20241,603.001,645.781,490.001,523.821,523.8215,880
21 Mar 20241,610.001,704.551,547.791,603.851,603.8518,946
20 Mar 20241,325.001,537.071,285.831,532.991,532.9921,829
19 Mar 20241,504.001,504.001,230.101,408.191,408.1943,512
18 Mar 20241,788.001,790.001,447.351,541.271,541.2741,312
15 Mar 20241,720.001,720.001,550.001,670.001,670.0020,729
14 Mar 20241,815.001,858.441,606.001,622.341,622.3419,286
13 Mar 20241,626.001,773.001,529.341,742.801,742.8021,987
12 Mar 20241,556.001,595.001,452.311,469.701,469.7018,194
11 Mar 20241,402.991,656.681,402.991,595.431,595.4333,064
08 Mar 20241,300.001,451.851,287.001,334.261,334.2616,711
07 Mar 20241,234.001,321.401,224.181,279.501,279.509,425
06 Mar 20241,090.001,285.101,090.001,262.701,262.7017,314
05 Mar 20241,391.091,391.091,088.011,153.401,153.4030,422
04 Mar 20241,160.001,344.491,140.001,283.441,283.4432,450
01 Mar 20241,018.001,051.17991.901,038.001,038.0012,988
29 Feb 20241,000.001,045.29960.60976.90976.9025,371
28 Feb 2024899.301,008.88888.83973.00973.0036,395
27 Feb 2024801.00891.00801.00868.39868.3916,490
26 Feb 2024687.94802.74687.94791.00791.0018,537
23 Feb 2024703.57703.57678.61686.86686.866,243
22 Feb 2024686.00721.93680.26709.11709.115,131
21 Feb 2024683.00685.28666.66674.00674.004,772
20 Feb 2024703.00720.00670.08691.23691.2314,675
19 Feb 2024------
16 Feb 2024745.00749.00700.46707.22707.229,854
15 Feb 2024783.12807.00707.22718.19718.1910,994
14 Feb 2024701.65773.96695.73766.60766.6010,715
13 Feb 2024717.00727.99659.67686.84686.8412,951
12 Feb 2024677.22724.99651.99712.15712.1518,432
09 Feb 2024588.20647.19586.40643.16643.1611,999
08 Feb 2024530.00583.55525.10579.71579.717,623
07 Feb 2024489.35498.00468.00490.90490.905,817
06 Feb 2024492.27508.49492.27497.40497.403,455
05 Feb 2024501.00503.48482.50489.80489.803,575
02 Feb 2024497.88509.00490.44507.11507.112,338
01 Feb 2024502.49514.69498.67508.02508.021,358
31 Jan 2024513.69527.17504.68514.45514.452,843
30 Jan 2024514.01525.50507.24516.77516.773,948
29 Jan 2024499.26524.77491.64509.00509.008,519
26 Jan 2024470.00500.86464.50498.14498.149,381
25 Jan 2024455.00463.31445.99456.08456.083,891
24 Jan 2024460.79462.00447.00447.08447.082,800
23 Jan 2024465.21465.21439.05450.15450.1522,490
22 Jan 2024463.59483.15455.31465.70465.704,257
19 Jan 2024491.98491.98465.11481.57481.573,602
18 Jan 2024505.51521.62478.33484.73484.7311,979
17 Jan 2024475.81488.95474.23488.30488.304,910
16 Jan 2024477.86489.42467.04478.37478.3710,795
15 Jan 2024------
12 Jan 2024535.00535.10486.00487.27487.2719,929
11 Jan 2024595.00610.98530.46545.96545.9617,286
10 Jan 2024563.00585.99553.50584.38584.385,544
09 Jan 2024600.00602.61574.00582.76582.7613,880
08 Jan 2024642.00643.79587.00616.83616.8316,654
05 Jan 2024662.00662.00634.44640.69640.694,890
04 Jan 2024632.08665.73628.79659.23659.236,028
03 Jan 2024641.50657.76625.11630.61630.6115,192
02 Jan 2024679.69725.78675.00688.43688.4314,642
29 Dec 2023675.00678.80617.15630.50630.502,677
28 Dec 2023659.90688.88653.25673.23673.238,735
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...