Micro Focus International (MCRO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/04/2022 405.10p 405.10p 387.45p 395.70p 1059447
20/04/2022 405.30p 409.30p 400.20p 402.90p 777761
19/04/2022 403.90p 405.30p 397.20p 402.70p 632727
18/04/2022 410.00p 410.00p 402.30p 403.90p 269913
15/04/2022 410.00p 410.00p 402.30p 403.90p 269913
14/04/2022 410.00p 410.00p 402.30p 403.90p 269471
13/04/2022 406.50p 406.50p 397.30p 404.30p 457065
12/04/2022 408.00p 409.60p 399.50p 405.10p 365795
11/04/2022 405.70p 407.70p 397.10p 407.70p 476009
08/04/2022 405.80p 417.05p 403.90p 405.70p 303493
07/04/2022 400.00p 414.10p 400.00p 409.90p 847055
06/04/2022 412.30p 412.30p 398.90p 406.70p 882793
05/04/2022 399.70p 415.20p 399.70p 408.30p 611394
04/04/2022 400.10p 408.60p 399.40p 405.80p 301016
01/04/2022 414.20p 414.20p 405.90p 405.90p 359324
31/03/2022 419.40p 420.50p 404.70p 404.70p 509790
30/03/2022 422.20p 431.50p 416.60p 420.50p 1601525
29/03/2022 405.40p 422.40p 403.50p 422.40p 1398983
28/03/2022 402.00p 408.40p 398.50p 401.20p 639432
25/03/2022 393.80p 405.03p 393.80p 402.50p 1009267
24/03/2022 391.30p 405.40p 391.30p 400.10p 1152278
23/03/2022 393.40p 404.70p 393.40p 402.00p 678221
22/03/2022 387.80p 402.00p 387.80p 402.00p 553749
21/03/2022 404.10p 404.10p 388.10p 397.10p 533135
18/03/2022 380.60p 394.50p 380.60p 392.00p 2760543
17/03/2022 394.90p 394.90p 381.40p 391.30p 1869297
16/03/2022 371.60p 388.40p 369.20p 385.50p 1156653
15/03/2022 362.80p 365.00p 355.50p 361.90p 524294
14/03/2022 364.40p 371.00p 357.50p 366.00p 627332
11/03/2022 350.40p 365.89p 349.50p 356.10p 534949
10/03/2022 367.60p 367.60p 344.10p 345.20p 735906
09/03/2022 345.50p 370.00p 345.50p 369.40p 805536
08/03/2022 342.80p 354.10p 335.70p 348.30p 1280068
07/03/2022 334.40p 357.70p 319.80p 338.80p 1243230
04/03/2022 354.50p 359.80p 333.38p 341.90p 1111445
03/03/2022 382.70p 391.50p 357.60p 360.00p 1724817
02/03/2022 365.50p 380.70p 358.60p 378.60p 778319
01/03/2022 385.70p 396.00p 371.60p 371.60p 1368897
28/02/2022 382.40p 387.00p 376.40p 385.00p 1014959
25/02/2022 380.00p 393.02p 378.20p 390.70p 2477053
24/02/2022 383.70p 386.80p 368.31p 380.00p 1370418
23/02/2022 406.10p 409.70p 398.30p 398.70p 507686
22/02/2022 390.00p 409.90p 375.84p 403.60p 652060
21/02/2022 403.80p 406.90p 395.40p 396.30p 610270
18/02/2022 414.00p 417.30p 405.30p 408.20p 631394
17/02/2022 425.00p 428.00p 414.46p 417.00p 980439
16/02/2022 425.00p 430.70p 424.90p 426.10p 1111027
15/02/2022 434.50p 434.50p 422.20p 422.20p 1200632
14/02/2022 440.70p 442.90p 429.70p 434.80p 1592174
11/02/2022 467.00p 467.00p 445.50p 454.10p 1176157
10/02/2022 450.00p 487.80p 447.50p 466.10p 4428192
09/02/2022 400.60p 454.10p 400.60p 453.40p 1897642
08/02/2022 458.00p 458.17p 390.40p 407.50p 3547957
07/02/2022 437.70p 457.10p 437.70p 457.10p 601458
04/02/2022 450.60p 458.10p 440.60p 444.20p 577505
03/02/2022 464.20p 467.97p 454.30p 454.30p 376168
02/02/2022 460.70p 468.40p 455.40p 464.20p 852337
01/02/2022 452.00p 465.27p 449.80p 454.80p 735475
31/01/2022 443.90p 452.60p 438.50p 452.60p 1025189
28/01/2022 440.00p 441.70p 435.00p 439.90p 1072266
27/01/2022 426.80p 442.10p 422.80p 441.00p 517529
26/01/2022 435.70p 437.31p 428.70p 432.00p 408416
25/01/2022 420.90p 435.90p 419.20p 423.10p 891695
24/01/2022 429.10p 437.20p 412.20p 417.80p 1034009
21/01/2022 444.00p 451.00p 434.20p 440.40p 490351
20/01/2022 435.60p 456.10p 435.60p 454.20p 1148659
19/01/2022 446.10p 446.30p 439.00p 444.50p 747987
18/01/2022 438.60p 447.00p 437.46p 444.20p 634037
17/01/2022 445.00p 451.60p 439.60p 451.60p 580318
14/01/2022 434.60p 442.90p 431.10p 438.00p 729479
13/01/2022 450.80p 450.90p 434.00p 440.00p 939237
12/01/2022 465.10p 472.70p 452.20p 452.90p 1153486
10/01/2022 411.20p 419.60p 410.75p 416.90p 882964
07/01/2022 412.60p 419.30p 412.10p 417.80p 1355949
06/01/2022 420.20p 422.80p 414.40p 420.00p 657894
05/01/2022 420.60p 432.90p 420.60p 427.00p 958781
04/01/2022 422.40p 428.80p 418.50p 428.00p 1252322
03/01/2022 406.60p 421.63p 406.60p 417.90p 329149
31/12/2021 406.60p 421.63p 406.60p 417.90p 329149
30/12/2021 407.10p 417.20p 401.34p 417.20p 653741
29/12/2021 412.40p 414.50p 402.90p 407.10p 838469
28/12/2021 392.60p 413.10p 391.30p 407.80p 361710
27/12/2021 392.60p 413.10p 391.30p 407.80p 361710
24/12/2021 392.60p 413.10p 391.30p 407.80p 361710
23/12/2021 384.50p 409.70p 384.50p 400.10p 975007
22/12/2021 382.70p 397.50p 380.70p 394.60p 1124489
21/12/2021 366.50p 381.10p 365.06p 381.10p 1045074
20/12/2021 354.00p 368.00p 349.30p 362.00p 1694959
17/12/2021 336.10p 361.30p 333.81p 361.30p 3399383
16/12/2021 337.50p 344.40p 334.30p 335.90p 1655323
15/12/2021 335.00p 340.80p 330.00p 333.10p 2322832
14/12/2021 335.60p 343.80p 333.00p 340.00p 1416823
13/12/2021 361.40p 361.40p 340.80p 341.80p 1796924
10/12/2021 352.80p 361.30p 352.40p 353.80p 1370283
09/12/2021 365.00p 367.00p 359.80p 361.10p 777649
08/12/2021 360.50p 366.60p 355.00p 362.90p 1344696
07/12/2021 344.20p 362.70p 344.20p 362.00p 937601
06/12/2021 353.00p 353.84p 327.42p 344.10p 2062877
03/12/2021 359.70p 361.30p 352.20p 352.20p 1373482
02/12/2021 356.10p 357.50p 347.30p 353.10p 1319028
01/12/2021 356.00p 370.20p 349.60p 360.20p 1304924
30/11/2021 378.30p 382.60p 340.50p 345.20p 3539344
29/11/2021 393.50p 394.90p 375.70p 376.40p 873560
26/11/2021 405.40p 416.39p 387.90p 388.90p 1064151
25/11/2021 405.20p 417.90p 401.80p 416.40p 787288
24/11/2021 393.00p 402.60p 390.09p 402.60p 640774
23/11/2021 390.20p 403.00p 390.20p 397.90p 795010
22/11/2021 400.00p 408.70p 395.80p 398.20p 743867
19/11/2021 410.90p 410.90p 396.80p 400.80p 1889340
18/11/2021 410.00p 415.00p 381.30p 405.00p 3047981
17/11/2021 406.00p 412.70p 398.50p 412.70p 865894
16/11/2021 416.00p 416.00p 403.40p 406.40p 988525
15/11/2021 402.10p 413.00p 402.10p 408.80p 403239
12/11/2021 409.00p 409.00p 398.70p 404.00p 639423
11/11/2021 403.30p 403.60p 395.70p 401.40p 707970
10/11/2021 411.00p 412.90p 403.00p 406.20p 961270
09/11/2021 393.40p 403.40p 393.40p 403.40p 468272
08/11/2021 412.20p 414.13p 399.00p 401.20p 557958
05/11/2021 395.10p 412.80p 395.10p 411.30p 899328
04/11/2021 399.90p 407.80p 396.50p 399.90p 1171226
03/11/2021 371.10p 404.00p 367.94p 399.90p 1776611
02/11/2021 375.80p 376.50p 362.00p 363.40p 592060
01/11/2021 355.50p 379.10p 355.50p 375.80p 1004243
29/10/2021 368.50p 368.50p 353.84p 356.70p 956597
28/10/2021 368.60p 369.60p 357.30p 362.20p 942763
27/10/2021 363.90p 372.40p 363.90p 371.20p 712085
26/10/2021 369.10p 375.30p 365.80p 372.00p 460933
25/10/2021 361.50p 370.00p 358.50p 367.10p 737664
22/10/2021 379.20p 379.60p 362.10p 362.10p 703302
21/10/2021 370.60p 384.50p 364.50p 379.90p 629053
20/10/2021 374.10p 374.30p 361.40p 370.10p 653659
19/10/2021 367.20p 376.10p 367.20p 373.80p 338751
18/10/2021 380.10p 384.36p 374.00p 375.00p 414310
15/10/2021 382.40p 389.00p 377.20p 381.50p 707100
14/10/2021 365.50p 378.30p 363.90p 376.40p 595586
13/10/2021 370.80p 372.80p 361.18p 365.10p 1176349
12/10/2021 370.10p 375.50p 369.50p 370.00p 721696
11/10/2021 380.30p 381.18p 372.70p 378.00p 512330
08/10/2021 388.50p 392.00p 376.60p 378.60p 568428
07/10/2021 391.70p 391.70p 380.90p 387.60p 663930
06/10/2021 396.80p 397.70p 382.10p 384.80p 752648
05/10/2021 402.50p 406.10p 398.90p 400.00p 557446
04/10/2021 403.80p 413.70p 399.50p 402.10p 537246
01/10/2021 404.90p 410.90p 398.30p 410.00p 866967
30/09/2021 415.20p 420.35p 401.80p 409.70p 1232857
29/09/2021 412.30p 418.60p 404.79p 414.30p 810925
28/09/2021 419.90p 421.04p 412.00p 415.90p 800758
27/09/2021 399.90p 419.30p 395.00p 416.70p 1128612
24/09/2021 390.30p 398.00p 387.50p 398.00p 493451
23/09/2021 388.40p 393.50p 384.00p 390.70p 328171
22/09/2021 376.20p 386.10p 374.60p 385.00p 607929
21/09/2021 383.50p 385.78p 372.00p 373.00p 642921
20/09/2021 387.50p 387.70p 372.30p 380.10p 766762
17/09/2021 377.90p 395.40p 377.90p 387.50p 2125916
16/09/2021 376.80p 383.30p 373.70p 378.20p 892569
15/09/2021 387.00p 387.00p 374.30p 379.70p 616386
14/09/2021 389.00p 391.04p 382.80p 384.50p 506777
13/09/2021 395.00p 395.60p 386.80p 388.90p 574839
10/09/2021 390.20p 402.50p 388.82p 392.40p 840687
09/09/2021 404.30p 404.30p 390.85p 399.50p 881948
08/09/2021 425.60p 425.60p 403.80p 403.80p 926579
07/09/2021 425.80p 431.00p 423.80p 426.90p 626384
06/09/2021 429.90p 434.10p 417.10p 434.10p 656892
03/09/2021 437.80p 438.80p 419.20p 420.20p 877292
02/09/2021 440.00p 441.16p 428.60p 435.70p 463439
01/09/2021 448.90p 451.80p 439.90p 441.70p 817280
31/08/2021 438.80p 448.90p 438.10p 445.40p 935810
30/08/2021 437.00p 442.10p 434.30p 440.60p 431724
27/08/2021 437.00p 442.10p 434.30p 440.60p 431724
26/08/2021 440.30p 443.10p 435.30p 438.00p 645828
25/08/2021 434.80p 441.60p 429.50p 438.50p 787677
24/08/2021 429.90p 430.30p 420.20p 430.30p 568659
23/08/2021 418.00p 427.70p 415.50p 423.40p 911271
20/08/2021 406.00p 420.00p 406.00p 414.50p 469254
19/08/2021 419.80p 420.90p 409.10p 416.10p 920938
18/08/2021 416.30p 425.30p 414.00p 425.30p 682375
17/08/2021 420.00p 420.00p 405.30p 414.80p 661685
16/08/2021 418.80p 420.40p 407.10p 412.20p 637609
13/08/2021 425.00p 425.00p 414.90p 418.90p 544628
12/08/2021 424.10p 424.50p 416.00p 420.40p 615392
11/08/2021 425.70p 425.70p 414.90p 420.50p 857570
10/08/2021 417.00p 422.10p 414.30p 419.10p 725931
09/08/2021 403.40p 416.40p 403.40p 416.20p 656756
06/08/2021 417.00p 417.30p 405.10p 410.40p 551827
05/08/2021 406.50p 418.60p 405.20p 418.00p 846566
04/08/2021 414.00p 414.00p 405.00p 412.90p 751724
03/08/2021 412.00p 414.80p 402.70p 406.20p 561268
02/08/2021 411.30p 411.60p 400.20p 405.60p 398669
30/07/2021 407.20p 409.26p 400.80p 401.60p 1167224
29/07/2021 402.70p 410.06p 402.67p 407.20p 462176
28/07/2021 399.40p 409.06p 396.90p 403.80p 462362
27/07/2021 399.10p 404.70p 395.50p 398.80p 1346687
26/07/2021 393.60p 407.82p 391.60p 405.40p 567649
23/07/2021 403.40p 409.50p 394.10p 395.80p 589805
22/07/2021 406.90p 416.20p 400.50p 400.50p 878799
21/07/2021 392.30p 416.30p 389.00p 411.20p 1219771
20/07/2021 386.20p 390.62p 381.00p 385.90p 1080429
19/07/2021 396.20p 396.20p 371.80p 380.10p 1517801
16/07/2021 415.00p 415.00p 394.70p 402.20p 2233769
15/07/2021 414.20p 416.50p 404.20p 407.00p 1169390

*Close Price adjusted for both dividends and splits