Micro Focus International (MCRO) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Micro Focus International

Date Open High Low Close* Volume
14/07/2021 417.70p 420.00p 394.70p 413.90p 1285882
13/07/2021 434.50p 434.60p 416.10p 417.00p 1306975
12/07/2021 432.30p 435.90p 428.50p 431.50p 604524
09/07/2021 422.40p 442.00p 422.40p 437.00p 889540
08/07/2021 419.80p 428.90p 415.00p 428.10p 1458296
07/07/2021 443.80p 444.90p 423.70p 427.20p 1845155
06/07/2021 435.00p 450.66p 432.80p 440.00p 1826464
05/07/2021 445.00p 448.90p 428.70p 441.30p 1877685
02/07/2021 460.80p 475.10p 441.10p 441.10p 3796506
01/07/2021 550.00p 553.60p 461.20p 466.10p 6250996
30/06/2021 547.20p 554.40p 542.00p 547.00p 1612834
29/06/2021 531.80p 546.20p 530.00p 543.00p 753061
28/06/2021 539.20p 548.57p 529.80p 530.20p 845896
25/06/2021 517.20p 549.40p 517.20p 541.00p 1319387
24/06/2021 526.80p 526.80p 514.00p 523.00p 734922
23/06/2021 501.20p 523.40p 499.42p 523.00p 810506
22/06/2021 518.00p 518.00p 496.70p 501.20p 1000764
21/06/2021 510.60p 519.60p 506.40p 508.80p 868429
18/06/2021 508.00p 519.20p 508.00p 515.00p 1707439
17/06/2021 508.00p 516.60p 503.40p 511.20p 1241977
16/06/2021 522.80p 528.60p 511.20p 513.80p 704823
15/06/2021 509.00p 525.80p 509.00p 520.20p 756723
14/06/2021 509.60p 520.20p 508.40p 514.80p 648500
11/06/2021 496.00p 510.73p 496.00p 507.00p 1116489
10/06/2021 500.20p 507.60p 495.70p 498.50p 1076879
09/06/2021 515.00p 517.00p 500.60p 503.00p 817379
08/06/2021 520.00p 523.80p 517.20p 517.20p 885243
07/06/2021 529.00p 529.00p 520.00p 521.00p 444612
04/06/2021 526.60p 527.00p 520.00p 525.20p 378617
03/06/2021 536.00p 536.00p 521.00p 526.00p 547785
02/06/2021 521.00p 530.40p 520.20p 523.80p 434946
01/06/2021 525.00p 536.20p 520.60p 523.40p 861045
31/05/2021 517.00p 524.87p 516.91p 520.00p 622966
28/05/2021 517.00p 524.87p 516.91p 520.00p 622966
27/05/2021 514.80p 523.05p 509.00p 517.40p 1387954
26/05/2021 510.00p 513.06p 502.00p 509.20p 460190
25/05/2021 507.20p 514.95p 499.70p 500.00p 1205989
24/05/2021 490.70p 508.40p 489.30p 506.40p 1117728
21/05/2021 481.60p 492.50p 480.09p 489.30p 980300
20/05/2021 472.10p 484.10p 471.20p 484.10p 726876
19/05/2021 500.00p 500.80p 475.60p 478.30p 1180785
18/05/2021 518.20p 522.00p 485.40p 503.40p 2395640
17/05/2021 486.00p 489.60p 466.69p 471.20p 742141
14/05/2021 462.20p 486.78p 462.20p 484.50p 814582
13/05/2021 478.10p 478.10p 456.80p 473.60p 1084483
12/05/2021 486.10p 486.10p 471.80p 471.80p 938459
11/05/2021 482.40p 485.70p 461.70p 476.60p 1287855
10/05/2021 500.00p 500.88p 487.30p 489.70p 601926
07/05/2021 480.00p 497.77p 480.00p 495.20p 943195
06/05/2021 483.90p 491.30p 478.90p 484.30p 906993
05/05/2021 495.50p 500.00p 482.10p 491.00p 1041319
04/05/2021 518.00p 526.40p 488.90p 490.00p 1233754
03/05/2021 521.40p 522.20p 505.80p 518.00p 954108
30/04/2021 521.40p 522.20p 505.80p 518.00p 954108
29/04/2021 505.00p 515.20p 504.40p 509.20p 877408
28/04/2021 510.40p 521.00p 508.40p 510.20p 519715
27/04/2021 537.20p 537.20p 509.40p 510.00p 539014
26/04/2021 531.00p 531.20p 514.57p 525.20p 435723
23/04/2021 512.60p 524.00p 512.60p 520.40p 547619
22/04/2021 523.60p 525.00p 508.40p 524.40p 665234
21/04/2021 517.00p 519.64p 502.31p 514.80p 980603
20/04/2021 536.80p 540.60p 514.00p 518.40p 978955
19/04/2021 535.60p 544.60p 530.80p 538.80p 767474
16/04/2021 554.80p 554.80p 533.20p 534.20p 491394
15/04/2021 554.20p 556.60p 539.80p 541.60p 491492
14/04/2021 556.80p 556.80p 540.80p 550.00p 460015
13/04/2021 532.00p 546.59p 530.00p 543.60p 736817
12/04/2021 545.00p 554.96p 533.92p 540.60p 1003338
09/04/2021 558.00p 560.23p 547.40p 548.60p 618210
08/04/2021 558.00p 565.20p 551.40p 558.60p 893849
07/04/2021 542.20p 566.00p 540.40p 558.00p 806259
06/04/2021 558.40p 566.00p 541.60p 543.20p 1239179
02/04/2021 560.40p 565.60p 550.37p 558.00p 1012095
01/04/2021 560.40p 565.60p 550.37p 558.00p 1012095
31/03/2021 577.00p 589.00p 553.20p 553.20p 1725604
30/03/2021 557.40p 596.20p 551.42p 587.60p 1719898
29/03/2021 530.00p 555.00p 517.00p 550.00p 1721884
26/03/2021 489.00p 533.40p 486.58p 525.40p 2467033
25/03/2021 486.00p 489.90p 471.10p 485.00p 1221231
24/03/2021 483.90p 489.90p 475.00p 485.80p 1084243
23/03/2021 490.00p 492.02p 471.20p 486.30p 2276884
22/03/2021 480.10p 482.10p 468.00p 479.00p 990167
19/03/2021 477.10p 480.30p 461.60p 477.90p 11203520
18/03/2021 482.40p 490.70p 478.80p 489.00p 1764152
17/03/2021 489.00p 489.00p 469.20p 472.20p 1836474
16/03/2021 487.20p 496.30p 480.70p 486.80p 2542132
15/03/2021 482.20p 488.98p 477.80p 485.60p 1758937
12/03/2021 490.00p 491.83p 475.70p 481.00p 1691602
11/03/2021 474.70p 490.40p 472.20p 488.90p 3965825
10/03/2021 490.00p 490.00p 466.60p 481.00p 2031350
09/03/2021 485.30p 489.39p 470.10p 485.40p 1849682
08/03/2021 480.10p 489.69p 452.50p 487.50p 3598399
05/03/2021 508.60p 527.28p 485.90p 489.40p 2665247
04/03/2021 492.70p 521.80p 489.90p 519.80p 2713421
03/03/2021 504.20p 523.60p 487.94p 498.30p 6037123
02/03/2021 431.50p 442.50p 428.98p 438.60p 830962
01/03/2021 427.20p 437.70p 424.85p 434.30p 1266697
26/02/2021 437.00p 437.40p 414.10p 418.60p 1824882
25/02/2021 439.80p 456.40p 431.50p 438.50p 1600879
24/02/2021 419.30p 445.40p 414.80p 441.90p 1828947
23/02/2021 419.60p 434.50p 410.10p 422.50p 1179673
22/02/2021 421.70p 425.82p 417.20p 423.20p 979586
19/02/2021 419.30p 432.53p 413.70p 427.20p 1101581
18/02/2021 433.90p 434.50p 418.05p 422.10p 953124
17/02/2021 445.30p 445.30p 423.90p 426.00p 1594651
16/02/2021 451.00p 456.83p 441.00p 441.10p 2002877
15/02/2021 459.90p 469.00p 445.10p 447.80p 1541876
12/02/2021 461.20p 477.20p 459.60p 466.50p 1062493
11/02/2021 482.90p 482.90p 463.60p 467.30p 1698377
10/02/2021 515.80p 529.93p 475.73p 477.20p 2464723
09/02/2021 460.00p 541.40p 460.00p 524.00p 3224228
08/02/2021 491.00p 495.60p 484.50p 491.70p 1433577
05/02/2021 459.00p 489.60p 454.00p 488.90p 2195113
04/02/2021 447.80p 457.40p 445.50p 456.10p 1452576
03/02/2021 434.00p 452.20p 426.93p 447.80p 1104152
02/02/2021 426.00p 435.70p 415.80p 425.90p 1168407
01/02/2021 446.90p 446.90p 411.20p 415.90p 1547845
29/01/2021 427.00p 452.80p 425.50p 445.10p 1937386
28/01/2021 425.20p 440.00p 418.37p 428.10p 1488199
27/01/2021 400.00p 431.80p 397.50p 429.20p 2053781
26/01/2021 382.60p 409.70p 380.99p 403.90p 1018537
25/01/2021 402.80p 404.90p 374.35p 383.20p 1975368
22/01/2021 417.20p 417.20p 395.80p 396.40p 1409484
21/01/2021 425.70p 425.70p 407.30p 407.30p 727842
20/01/2021 411.30p 417.40p 407.90p 416.00p 698002
19/01/2021 410.20p 424.70p 409.10p 411.30p 703939
18/01/2021 419.20p 425.90p 409.20p 410.20p 494642
15/01/2021 429.30p 429.30p 416.00p 426.60p 1045896
14/01/2021 396.30p 420.57p 395.60p 420.40p 1170565
13/01/2021 408.80p 408.80p 395.00p 397.30p 998524
12/01/2021 393.70p 400.80p 385.60p 399.20p 1481174
11/01/2021 420.50p 425.35p 395.90p 397.00p 2190065
08/01/2021 430.00p 433.60p 421.10p 426.20p 881381
07/01/2021 423.00p 426.30p 414.10p 425.90p 951938
06/01/2021 424.20p 427.90p 413.54p 424.90p 1039477
05/01/2021 401.30p 420.60p 395.24p 419.60p 1601926
04/01/2021 428.20p 440.90p 402.50p 405.90p 1397149
31/12/2020 429.90p 429.90p 421.40p 424.10p 404249
30/12/2020 435.00p 436.69p 425.29p 430.20p 900015
29/12/2020 442.40p 453.21p 435.50p 435.50p 1507005
28/12/2020 441.60p 444.99p 435.20p 442.70p 511692
24/12/2020 441.60p 444.99p 435.20p 442.70p 511692
23/12/2020 446.50p 446.50p 426.40p 440.80p 1276363
22/12/2020 430.80p 439.30p 421.30p 438.30p 730713
21/12/2020 423.90p 427.80p 393.75p 424.50p 1999948
18/12/2020 451.40p 455.48p 433.50p 438.60p 2188436
17/12/2020 431.70p 451.30p 430.90p 449.30p 1329669
16/12/2020 435.50p 446.79p 431.50p 433.20p 1926270
15/12/2020 432.00p 446.60p 430.50p 441.60p 1332302
14/12/2020 467.50p 475.00p 429.18p 434.60p 2503981
11/12/2020 472.40p 475.40p 443.30p 456.80p 1782218
10/12/2020 482.20p 486.70p 470.20p 474.10p 2040221
09/12/2020 472.00p 499.00p 470.00p 478.80p 2758703
08/12/2020 476.90p 497.30p 466.00p 470.90p 3406763
07/12/2020 464.70p 510.80p 464.00p 490.30p 4192394
04/12/2020 413.70p 455.41p 409.50p 430.60p 3328451
03/12/2020 368.90p 406.10p 367.70p 402.80p 2029822
02/12/2020 354.70p 365.50p 346.35p 363.90p 1803502
01/12/2020 351.00p 358.60p 347.50p 356.40p 1564942
30/11/2020 365.60p 366.20p 352.70p 352.70p 1867509
27/11/2020 364.70p 376.60p 357.90p 368.00p 1738937
26/11/2020 359.10p 364.20p 356.80p 363.30p 663263
25/11/2020 376.90p 376.90p 352.80p 361.20p 1920519
24/11/2020 334.60p 378.30p 333.40p 371.70p 2519220
23/11/2020 329.60p 332.60p 321.23p 330.30p 1579501
20/11/2020 337.40p 337.50p 320.00p 328.90p 2828912
19/11/2020 353.50p 374.20p 340.31p 349.70p 2928813
18/11/2020 295.30p 359.90p 292.10p 356.40p 7465330
17/11/2020 269.00p 272.60p 263.13p 271.70p 1815452
16/11/2020 249.40p 280.00p 249.40p 269.80p 2777614
13/11/2020 239.00p 247.70p 239.00p 247.00p 852234
12/11/2020 240.50p 249.70p 235.70p 244.10p 1218165
10/11/2020 246.70p 256.90p 239.00p 249.90p 2030750
09/11/2020 216.00p 243.38p 214.40p 241.10p 2056786
06/11/2020 221.80p 225.90p 213.00p 213.20p 801576
05/11/2020 220.70p 225.40p 213.80p 220.30p 802054
04/11/2020 211.00p 219.10p 205.80p 219.10p 1075941
03/11/2020 214.50p 216.30p 209.90p 211.80p 855503
02/11/2020 213.20p 216.10p 209.10p 212.40p 1038990
30/10/2020 216.40p 222.20p 211.00p 215.90p 2031568
29/10/2020 227.00p 229.50p 215.70p 218.00p 1724390
28/10/2020 240.00p 252.96p 224.70p 228.00p 3001007
27/10/2020 251.20p 255.87p 244.60p 245.80p 1308963
26/10/2020 253.00p 260.70p 251.60p 253.10p 1177571
23/10/2020 251.10p 262.80p 251.10p 258.50p 1240383
22/10/2020 244.10p 251.20p 240.60p 249.90p 840970
21/10/2020 251.00p 253.70p 244.90p 248.60p 748874
20/10/2020 250.00p 254.30p 243.70p 251.20p 1298254
19/10/2020 245.00p 253.74p 245.00p 250.00p 906270
16/10/2020 253.40p 254.80p 246.16p 249.70p 1092171
15/10/2020 254.60p 254.60p 244.59p 250.10p 1005124
14/10/2020 258.50p 264.30p 256.40p 257.10p 534584
13/10/2020 270.00p 270.00p 262.50p 263.90p 1049392
12/10/2020 270.00p 271.25p 265.70p 269.90p 1095626
09/10/2020 265.00p 272.42p 265.00p 270.00p 931163
08/10/2020 266.60p 272.70p 261.20p 268.60p 1688693
07/10/2020 270.00p 270.00p 261.20p 262.20p 1121033
06/10/2020 258.80p 267.83p 257.60p 267.80p 1899434
05/10/2020 246.60p 260.66p 244.50p 258.40p 1740220
02/10/2020 235.30p 241.30p 233.50p 241.30p 1303921

*Close Price adjusted for both dividends and splits