MicroStrategy Incorporated (0A7O.L) LSE

363.23

-7.2584(-1.96%)

Updated at August 18 03:21PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025373370.49370.49373370.4915,187
August 14, 2025377.14377.14377.14377.14377.1416,705
August 12, 2025397.1397397397.13979,563
August 11, 2025406.02406.02406.02406.02406.0217,596
August 08, 2025400.37399.26399.26404.84399.2615,039
August 07, 2025388.3399.42399.42399.42388.3120
August 06, 2025376.68376.68376.68376.68376.6810,014
August 05, 2025386.42386.11386.11386.42386.1111,419
August 04, 2025368.78381.85381.85381.85368.7824,370
August 01, 2025389.42384.96384.96389.42384.9616,925
July 31, 2025399400.96400.96400.9639910,740
July 30, 2025399.37402.88402.88402.88399.3710,013
July 29, 2025403.11403.11403.11403.11403.1112,232
July 28, 2025413.59413.59413.59413.59413.597,666
July 24, 2025406.66412.88412.88412.88406.668,146
July 23, 2025415.57415.57415.57415.57415.579,489
July 22, 2025416.57414.39414.39416.57414.3910,865
July 21, 2025434.5431.25431.25434.5431.2517,699
July 18, 2025444.63444.63444.63444.63444.6313,745
July 17, 2025451.77454.58454.58454.58449.5110,757
July 16, 2025448.09451.85451.85452.38446.8216,676
July 15, 2025448.25448.25448.25448.25448.2519,679
July 14, 2025451.76450.5450.5451.76450.533,784
July 11, 2025435.55435.55435.55435.55435.5517,705
July 09, 2025402.43401.6401.6402.43401156,134
July 07, 2025402.75401.05401.05402.75399.4320,070
July 02, 2025383381.82381.82383381.8211,896
June 30, 2025390.82390.82390.82390.82390.8211,710
June 27, 2025389.4389.4389.4389.4389.415,452
June 26, 2025386.85388.74388.74388.74386.857,404
June 24, 2025375.75382.3382.3382.3375.7515,994
June 23, 2025361.04367.6367.6367.6361.0437,384
June 20, 2025373.5371.97371.97373.5371.9720,901
June 18, 2025371.8371.48371.48371.8371.4813,932
June 17, 2025376.26376.26376.26376.26376.2662,220
June 16, 2025386.76381.1381.1386.76381.130,349
June 13, 2025373.13373.13373.13373.13373.1321,846
June 12, 2025378.47377.99377.99378.47377.9915,344
June 11, 2025387.94389.66389.66389.66387.9471
June 10, 2025392.57389.11389.11392.57385.6111,085
June 09, 2025379.05383.55383.55383.55379.0515,625
June 06, 2025378.37378.68378.68378.68378.379,095
June 05, 2025384.78381.28381.28384.78379.3710,837
June 04, 2025378.08381381381377.1324,502
June 03, 2025388.18388.18388.18388.18388.1826,341
June 02, 2025371.71370.23370.23372.32370.2314,585
May 30, 2025368.41368.41368.41368.41368.4116,050
May 28, 2025362.5360360362.536032,926
May 27, 2025366.68366.68366.68366.68366.6843,290
May 23, 2025391.92381.3381.3391.92381.3271
May 22, 2025423.36410.36410.36423.36410.3635,116
May 21, 2025416417.15417.15417.15416527
May 20, 2025413410.62410.62413409.5210,174
May 19, 2025393.12405.26405.26405.26393.1231,356
May 16, 2025399.91400.46400.46400.46399.9144
May 15, 2025407.97398398409.4739824,713
May 14, 2025417.15417.15417.15417.15417.1515,458
May 13, 2025406.83407.03407.03407.03405.1113,480
May 12, 2025418.76418.76418.76418.76418.7623,588
May 09, 2025420414.7414.7426.66414.719,786
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved