Micro Focus International (MCRO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
31/01/2023 531.40p 532.00p 532.00p 532.00p 0
30/01/2023 531.40p 532.00p 531.40p 532.00p 3976179
27/01/2023 531.80p 531.80p 531.40p 531.40p 484569
26/01/2023 531.20p 531.80p 531.00p 531.80p 759849
25/01/2023 530.80p 531.20p 530.60p 531.00p 569362
24/01/2023 530.20p 531.07p 530.20p 530.80p 390598
23/01/2023 530.40p 531.20p 530.27p 531.00p 1284572
20/01/2023 530.20p 530.80p 530.00p 530.00p 8150343
19/01/2023 530.20p 531.00p 530.20p 530.20p 559480
18/01/2023 530.00p 531.00p 530.00p 530.20p 1090795
17/01/2023 530.00p 530.60p 529.80p 529.80p 1183427
16/01/2023 529.80p 530.20p 529.80p 530.00p 189021
13/01/2023 532.00p 532.00p 529.80p 530.20p 320132
12/01/2023 529.60p 532.00p 529.40p 531.00p 736122
11/01/2023 529.60p 529.80p 529.40p 529.40p 405198
10/01/2023 529.80p 530.00p 529.40p 529.40p 444277
09/01/2023 529.20p 529.80p 529.20p 529.40p 6233069
06/01/2023 529.20p 530.20p 529.20p 529.40p 203081
05/01/2023 529.80p 530.20p 528.96p 529.80p 675148
04/01/2023 530.00p 530.20p 529.20p 529.60p 239714
03/01/2023 529.00p 530.40p 528.60p 530.40p 426309
30/12/2022 529.40p 529.60p 528.96p 529.40p 321143
29/12/2022 530.00p 530.20p 529.28p 529.60p 181770
28/12/2022 529.40p 529.80p 528.60p 529.60p 300388
23/12/2022 529.20p 531.60p 528.40p 528.60p 183519
22/12/2022 526.20p 526.20p 524.40p 525.00p 109226
21/12/2022 521.40p 525.80p 521.40p 525.00p 184544
20/12/2022 526.00p 526.00p 522.00p 523.20p 2405622
19/12/2022 523.00p 524.80p 522.00p 524.00p 138753
16/12/2022 521.60p 523.00p 521.60p 522.00p 2017475
15/12/2022 521.60p 524.60p 521.60p 522.80p 247314
14/12/2022 521.20p 524.00p 521.20p 523.20p 382800
13/12/2022 522.20p 522.40p 521.00p 521.80p 834940
12/12/2022 521.20p 522.20p 518.80p 522.00p 759673
09/12/2022 521.20p 522.20p 521.00p 521.60p 614593
08/12/2022 521.20p 522.20p 521.00p 521.20p 498440
07/12/2022 520.60p 523.20p 519.40p 519.40p 711030
06/12/2022 520.20p 522.40p 520.20p 521.20p 395831
05/12/2022 520.00p 522.80p 520.00p 522.00p 219566
02/12/2022 521.20p 523.20p 520.00p 522.00p 807794
01/12/2022 523.40p 523.40p 519.43p 522.20p 1405053
30/11/2022 522.80p 522.99p 521.40p 522.20p 938724
29/11/2022 524.00p 524.00p 520.60p 523.00p 437548
28/11/2022 520.00p 524.00p 518.67p 521.40p 554749
25/11/2022 519.80p 521.40p 518.20p 520.40p 288644
24/11/2022 519.60p 521.00p 517.40p 520.00p 479766
23/11/2022 516.60p 518.00p 511.00p 517.20p 1183790
22/11/2022 524.80p 524.80p 513.20p 515.60p 4076097
21/11/2022 523.60p 525.00p 523.40p 523.80p 437183
18/11/2022 524.20p 525.00p 523.40p 524.00p 615240
17/11/2022 524.00p 525.00p 523.60p 524.20p 535216
16/11/2022 523.40p 524.80p 522.80p 524.80p 687767
15/11/2022 523.20p 523.60p 522.00p 523.60p 809086
14/11/2022 521.60p 523.00p 520.60p 523.00p 1126826
11/11/2022 522.00p 522.82p 521.00p 521.40p 972236
10/11/2022 521.40p 522.00p 521.20p 521.60p 2365940
09/11/2022 522.40p 522.60p 520.60p 521.60p 1457802
08/11/2022 524.00p 525.01p 522.60p 523.00p 1042420
07/11/2022 521.00p 523.40p 521.00p 522.80p 2244819
04/11/2022 524.00p 524.00p 520.60p 521.40p 2836780
03/11/2022 521.40p 521.40p 520.40p 520.80p 1825675
02/11/2022 519.80p 521.00p 519.20p 521.00p 4174113
01/11/2022 520.00p 520.40p 519.00p 519.20p 3338074
31/10/2022 520.00p 520.20p 519.20p 519.80p 1608562
28/10/2022 519.60p 520.20p 519.20p 519.20p 1553220
27/10/2022 519.40p 520.40p 519.40p 520.00p 2783960
26/10/2022 518.60p 521.40p 518.40p 520.40p 2344881
25/10/2022 519.00p 520.80p 518.20p 518.60p 2676207
24/10/2022 519.00p 520.00p 518.00p 518.40p 4157543
21/10/2022 516.80p 527.00p 516.80p 527.00p 5964706
20/10/2022 516.40p 517.80p 516.40p 517.40p 3076216
19/10/2022 519.80p 519.80p 517.00p 517.00p 2823867
18/10/2022 520.00p 520.00p 517.80p 518.00p 1538607
17/10/2022 517.60p 518.80p 517.20p 517.80p 5804165
14/10/2022 518.80p 520.03p 517.20p 518.00p 1114641
13/10/2022 518.80p 519.40p 518.00p 518.20p 1572502
12/10/2022 519.00p 520.00p 518.00p 518.40p 1236641
11/10/2022 519.20p 520.00p 518.00p 519.00p 859981
10/10/2022 520.20p 520.80p 518.00p 518.40p 1438869
07/10/2022 520.00p 521.40p 520.00p 520.20p 991044
06/10/2022 520.60p 521.40p 520.00p 520.00p 827512
05/10/2022 521.60p 521.60p 520.00p 520.20p 4273934
04/10/2022 521.60p 522.00p 520.00p 520.40p 1026632
03/10/2022 520.40p 522.00p 519.00p 520.80p 1101422
30/09/2022 521.40p 521.60p 519.80p 520.40p 1557705
29/09/2022 521.00p 522.00p 519.40p 520.60p 766831
28/09/2022 520.60p 522.60p 520.00p 522.00p 1024199
27/09/2022 520.60p 521.00p 520.00p 520.60p 912502
26/09/2022 520.00p 521.80p 519.50p 520.40p 2747931
23/09/2022 520.20p 521.00p 519.60p 520.00p 4196539
22/09/2022 520.40p 521.80p 519.80p 520.00p 3168007
21/09/2022 521.00p 524.62p 519.80p 522.00p 1243439
20/09/2022 519.40p 522.00p 519.40p 522.00p 2223520
19/09/2022 520.00p 520.80p 518.80p 519.40p 5878571
16/09/2022 520.00p 520.80p 518.80p 519.40p 5878571
15/09/2022 519.40p 522.00p 519.40p 520.20p 1788622
14/09/2022 519.00p 520.80p 519.00p 520.00p 2674989
13/09/2022 520.80p 520.80p 519.00p 519.00p 8100029
12/09/2022 520.00p 521.00p 519.20p 520.00p 1894157
09/09/2022 519.60p 520.40p 519.20p 520.00p 1844821
08/09/2022 519.60p 520.40p 518.80p 519.20p 2292783
07/09/2022 519.80p 520.00p 518.20p 519.20p 2485009
06/09/2022 517.00p 520.00p 517.00p 519.00p 5320523
05/09/2022 518.20p 519.80p 515.40p 515.40p 2713819
02/09/2022 519.20p 519.80p 518.00p 518.00p 2340167
01/09/2022 519.60p 520.80p 518.00p 518.00p 3147581
31/08/2022 519.00p 520.00p 517.00p 518.00p 6102091
30/08/2022 518.00p 520.80p 515.20p 519.20p 7631775
29/08/2022 515.00p 522.40p 507.55p 519.80p 19107060
26/08/2022 515.00p 522.40p 507.55p 519.80p 19107060
25/08/2022 270.50p 271.40p 266.30p 267.80p 228476
24/08/2022 268.60p 269.60p 262.90p 268.30p 608380
23/08/2022 268.00p 272.40p 267.00p 268.80p 444597
22/08/2022 280.00p 283.20p 267.60p 269.10p 397509
19/08/2022 283.90p 287.27p 280.12p 280.30p 254000
18/08/2022 293.60p 293.60p 282.00p 288.10p 1980324
17/08/2022 302.60p 304.80p 285.90p 287.20p 346375
16/08/2022 309.70p 309.70p 303.00p 305.30p 194836
15/08/2022 310.00p 310.00p 304.60p 306.30p 561645
12/08/2022 303.40p 310.20p 299.10p 307.30p 501737
11/08/2022 297.40p 306.70p 297.40p 301.90p 445918
10/08/2022 282.10p 296.20p 277.30p 296.20p 593455
09/08/2022 297.70p 297.70p 279.70p 282.10p 727026
08/08/2022 295.80p 298.10p 290.60p 296.30p 454111
05/08/2022 295.10p 297.00p 290.10p 293.80p 459985
04/08/2022 285.90p 296.50p 285.90p 292.40p 788428
03/08/2022 286.20p 289.80p 279.28p 287.70p 795503
02/08/2022 281.30p 284.90p 279.00p 280.70p 296920
01/08/2022 278.20p 285.80p 278.20p 283.70p 338489
29/07/2022 281.70p 287.00p 280.10p 285.10p 595461
28/07/2022 278.60p 282.70p 272.20p 276.50p 579954
27/07/2022 279.80p 281.30p 277.50p 277.70p 487358
26/07/2022 286.40p 288.20p 276.60p 278.60p 1370471
25/07/2022 285.10p 289.60p 282.60p 287.30p 643481
22/07/2022 285.50p 290.30p 283.20p 286.50p 649797
21/07/2022 284.60p 288.94p 281.60p 286.90p 990092
20/07/2022 288.00p 293.20p 281.00p 291.60p 1275142
19/07/2022 278.50p 289.00p 278.50p 289.00p 748469
18/07/2022 282.40p 284.70p 279.20p 282.50p 474442
15/07/2022 265.50p 283.60p 265.50p 277.10p 6149055
14/07/2022 275.00p 279.10p 263.50p 267.20p 1450758
13/07/2022 280.00p 281.10p 267.20p 269.50p 1381473
12/07/2022 284.70p 285.40p 273.60p 278.70p 1374901
11/07/2022 281.60p 288.30p 277.40p 281.30p 1123301
08/07/2022 285.00p 285.90p 275.38p 283.00p 1117463
07/07/2022 267.00p 281.20p 266.80p 277.90p 805025
06/07/2022 261.00p 269.90p 261.00p 266.00p 2528908
05/07/2022 271.20p 271.20p 256.00p 256.30p 2015981
04/07/2022 275.00p 280.50p 264.80p 264.80p 561962
01/07/2022 284.20p 284.20p 272.50p 278.30p 1190364
30/06/2022 288.60p 288.60p 277.90p 279.80p 2342581
29/06/2022 300.80p 301.10p 290.40p 291.30p 756201
28/06/2022 300.60p 310.10p 300.60p 304.30p 2386717
27/06/2022 296.10p 307.20p 296.10p 306.40p 538767
24/06/2022 288.60p 303.60p 288.50p 299.80p 1157914
23/06/2022 302.00p 305.61p 280.30p 288.80p 2024215
22/06/2022 343.80p 353.90p 284.70p 299.50p 3048536
21/06/2022 358.30p 359.90p 353.10p 357.50p 458994
20/06/2022 351.70p 358.50p 349.80p 355.40p 375299
17/06/2022 348.90p 352.20p 337.40p 349.50p 1748578
16/06/2022 371.90p 371.90p 341.80p 343.70p 1299878
15/06/2022 369.30p 376.50p 365.70p 372.60p 955933
14/06/2022 354.60p 366.30p 351.20p 364.90p 728539
13/06/2022 354.70p 362.90p 349.40p 355.00p 824528
10/06/2022 371.70p 395.06p 359.20p 360.60p 416510
09/06/2022 382.60p 389.90p 378.30p 380.60p 346587
08/06/2022 389.70p 395.60p 382.60p 384.00p 550631
07/06/2022 384.30p 391.30p 379.60p 388.30p 2107572
06/06/2022 372.20p 386.00p 372.20p 385.00p 472913
03/06/2022 368.10p 377.20p 365.80p 368.10p 863420
02/06/2022 368.10p 377.20p 365.80p 368.10p 863420
01/06/2022 368.10p 377.20p 365.80p 368.10p 863420
31/05/2022 388.60p 391.00p 372.90p 372.90p 1296605
30/05/2022 392.00p 397.52p 387.50p 390.20p 552894
27/05/2022 377.10p 387.20p 377.10p 385.20p 747482
26/05/2022 380.40p 380.40p 368.50p 378.50p 963342
25/05/2022 373.80p 375.70p 365.50p 371.00p 480984
24/05/2022 369.00p 378.10p 366.60p 368.30p 1892506
23/05/2022 380.10p 380.10p 369.10p 374.70p 506085
20/05/2022 368.40p 377.20p 366.70p 370.80p 340295
19/05/2022 357.20p 364.50p 352.70p 364.50p 532073
18/05/2022 376.50p 376.50p 365.50p 365.60p 407276
17/05/2022 366.00p 378.00p 365.10p 368.10p 309279
16/05/2022 367.80p 376.90p 367.40p 373.10p 281926
13/05/2022 364.80p 371.70p 357.92p 369.70p 273689
12/05/2022 358.60p 361.20p 348.60p 358.10p 602042
11/05/2022 359.70p 367.80p 356.40p 366.90p 679047
10/05/2022 349.00p 361.40p 347.98p 352.70p 491080
09/05/2022 360.20p 366.10p 348.70p 349.90p 679231
06/05/2022 372.50p 376.40p 360.40p 369.90p 605545
05/05/2022 395.50p 401.40p 379.50p 379.50p 556822
04/05/2022 396.80p 406.00p 383.40p 385.00p 1070073
03/05/2022 377.50p 412.20p 375.60p 399.20p 1498463
02/05/2022 379.80p 385.09p 375.60p 379.70p 396497
29/04/2022 379.80p 385.09p 375.60p 379.70p 396497
28/04/2022 376.30p 379.10p 368.20p 377.90p 439782
27/04/2022 378.00p 380.20p 365.80p 368.00p 1167890
26/04/2022 389.90p 389.90p 378.90p 380.10p 828874
25/04/2022 379.60p 383.30p 373.60p 383.10p 849012
22/04/2022 386.90p 393.50p 384.70p 388.00p 861216

*Close Price adjusted for both dividends and splits