UK markets closed

MicroStrategy Incorporated (0A7O.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
1,755.67+116.70 (+7.12%)
At close: 07:14PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20241,689.001,777.001,674.001,755.671,755.679,121
25 Jul 20241,675.001,677.511,509.001,638.971,638.977,590
24 Jul 20241,726.891,769.991,685.551,734.191,734.196,710
23 Jul 20241,773.001,797.431,725.631,737.211,737.213,978
22 Jul 20241,764.001,894.991,736.001,800.001,800.008,359
19 Jul 20241,566.871,759.181,556.001,745.501,745.5013,048
18 Jul 20241,599.001,635.881,515.501,544.481,544.485,527
17 Jul 20241,679.391,689.001,530.001,572.831,572.837,518
16 Jul 20241,675.011,676.001,560.001,657.001,657.0012,950
15 Jul 20241,410.651,637.001,410.651,617.281,617.2813,680
12 Jul 20241,344.731,430.001,324.201,419.561,419.566,793
11 Jul 20241,314.591,431.081,314.591,349.431,349.436,529
10 Jul 20241,334.001,348.001,295.351,305.881,305.884,458
09 Jul 20241,295.521,330.001,279.511,287.191,287.194,287
08 Jul 20241,253.001,326.001,236.681,298.511,298.5112,628
05 Jul 20241,266.001,296.231,168.001,277.691,277.6913,943
04 Jul 2024------
03 Jul 20241,308.961,326.991,274.071,302.091,302.096,080
02 Jul 20241,368.001,382.001,322.201,328.851,328.857,742
01 Jul 20241,456.001,459.491,377.501,421.001,421.006,119
28 Jun 20241,531.591,536.001,405.251,416.011,416.014,202
27 Jun 20241,452.481,538.991,452.481,516.001,516.004,135
26 Jun 20241,497.001,505.081,456.331,465.011,465.013,176
25 Jun 20241,379.771,497.001,372.641,463.511,463.518,866
24 Jun 20241,447.001,451.991,328.581,349.001,349.0011,972
21 Jun 20241,461.001,477.471,409.011,460.301,460.305,201
20 Jun 20241,493.001,518.001,420.801,451.721,451.728,427
19 Jun 2024------
18 Jun 20241,500.001,509.971,446.521,476.191,476.196,658
17 Jun 20241,510.001,529.971,422.831,528.001,528.007,496
14 Jun 20241,491.001,536.401,462.921,479.721,479.728,382
13 Jun 20241,608.451,608.451,496.001,506.701,506.707,074
12 Jun 20241,553.001,692.891,552.001,650.021,650.027,868
11 Jun 20241,599.141,599.141,486.001,537.841,537.8410,654
10 Jun 20241,608.001,647.751,555.571,644.821,644.825,523
07 Jun 20241,692.001,714.881,586.031,586.561,586.568,558
06 Jun 20241,699.001,733.891,675.501,702.001,702.006,609
05 Jun 20241,665.001,714.051,640.001,695.001,695.004,329
04 Jun 20241,615.081,686.661,610.001,685.001,685.004,988
03 Jun 20241,437.201,656.201,437.201,604.651,604.659,253
31 May 20241,555.001,612.961,442.001,514.701,514.7010,984
30 May 20241,624.001,715.001,604.001,618.091,618.098,815
29 May 20241,675.001,678.401,611.001,645.001,645.003,451
28 May 20241,692.561,702.001,611.471,660.001,660.007,331
24 May 20241,576.001,671.421,525.991,667.121,667.127,048
23 May 20241,655.001,671.001,555.001,559.991,559.999,069
22 May 20241,671.981,718.001,623.001,655.411,655.415,621
21 May 20241,765.001,765.001,645.001,671.001,671.007,359
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...