Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

MicroStrategy Incorporated (0A7O.L)

365.22
+18.19
+(5.24%)
At close: 4:38:02 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025358.97365.22358.97365.22365.22502
Apr 24, 2025347.95347.95347.04347.04347.049,626
Apr 23, 2025349.49349.49341.68341.68341.6821,771
Apr 22, 2025338.39344.18338.39344.18344.1839,894
Apr 17, 2025318.17318.17318.17318.17318.1710,066
Apr 16, 2025310.17310.17310.17310.17310.1714,756
Apr 15, 2025315.41315.41315.41315.41315.4115,409
Apr 14, 2025308.00308.00308.00308.00308.0031,717
Apr 11, 2025285.98285.98282.94282.94282.9413,982
Apr 10, 2025280.92280.92266.60266.60266.6020,914
Apr 9, 2025242.59255.70242.59255.70255.7024,881
Apr 8, 2025278.26279.39267.58267.58267.5820,396
Apr 7, 2025260.14280.10259.51270.74270.7472,865
Apr 4, 2025272.90281.31272.90281.31281.3134,496
Apr 3, 2025294.25294.25294.25294.25294.2523,331
Apr 2, 2025305.00314.10305.00310.97310.9711,465
Mar 31, 2025276.29276.29276.29276.29276.2928,678
Mar 28, 2025318.66318.66296.68296.68296.6829,107
Mar 27, 2025329.73330.81325.79325.79325.7912,114
Mar 26, 2025336.13336.13336.13336.13336.1318,054
Mar 25, 2025333.31339.88333.02336.72336.7224,679
Mar 24, 2025321.26325.57321.26325.57325.5735,772
Mar 21, 2025300.00300.00300.00300.00300.0022,592
Mar 20, 2025297.50297.50297.50297.50297.5022,526
Mar 19, 2025290.30298.42290.30298.42298.4224,292
Mar 18, 2025286.20289.32286.20289.32289.3219,126
Mar 17, 2025290.30290.30284.70289.66289.6617,911
Mar 14, 2025282.22282.22279.35280.45280.4533,848
Mar 13, 2025268.09268.09258.57258.57258.5718,835
Mar 12, 2025266.93266.93251.23251.23251.2326,599
Mar 11, 2025245.00247.75232.22247.75247.7532,113
Mar 10, 2025267.19267.19241.33241.33241.3372,563
Mar 7, 2025295.21298.02295.21298.02298.0215,721
Mar 6, 2025307.21317.44307.21317.44317.4431,044
Mar 5, 2025278.16283.93278.16283.93283.9341,686
Mar 4, 2025238.68243.46238.68243.46243.4632,648
Mar 3, 2025283.41283.41261.10265.06265.0648,746
Feb 28, 2025248.50254.01248.50254.01254.0158,240
Feb 27, 2025266.71269.10264.82264.82264.8220,608
Feb 26, 2025251.00254.07251.00254.07254.0738,680
Feb 25, 2025265.99265.99249.50258.00258.0083,418
Feb 24, 2025287.07287.07281.73281.73281.7343,590
Feb 21, 2025326.10326.10320.23320.60320.608,977
Feb 20, 2025319.98319.98319.98319.98319.9812,682
Feb 19, 2025337.30337.30332.76332.76332.7615,209
Feb 18, 2025337.00337.00334.73334.73334.7314,395
Feb 14, 2025328.00328.00327.87327.87327.8712,221
Feb 13, 2025324.59327.01323.96323.96323.9610,294
Feb 12, 2025322.95322.95315.60319.87319.8714,746
Feb 11, 2025335.00335.78331.31335.78335.7810,309
Feb 10, 2025332.57334.68332.57334.13334.1315,759
Feb 7, 2025335.15340.00335.15337.32337.3213,583
Feb 6, 2025332.28332.28332.28332.28332.2815,555
Feb 5, 2025344.53344.53344.53344.53344.5320,090
Feb 4, 2025348.32350.85345.86345.86345.8613,761
Feb 3, 2025312.32331.13312.32331.13331.1339,562
Jan 31, 2025345.00352.69333.95342.56342.5658,416
Jan 30, 2025340.44356.12338.59343.44343.4470,247
Jan 29, 2025344.70344.70331.01333.50333.5037,139
Jan 28, 2025348.80352.05333.44334.99334.9947,244
Jan 27, 2025353.90356.83322.46326.47326.47160,839
Jan 24, 2025375.00385.00365.28371.20371.2087,503
Jan 23, 2025376.00390.10367.80377.59377.59111,590
Jan 22, 2025389.99392.00371.05376.17376.17110,808
Jan 21, 2025410.00410.00367.76398.03398.03168,329
Jan 20, 2025394.10394.10394.10394.10394.104,323
Jan 17, 2025368.00395.62366.00394.10394.10204,930
Jan 16, 2025363.00365.30345.89362.20362.20104,737
Jan 15, 2025345.00363.94340.84359.00359.00126,634
Jan 14, 2025333.50349.85331.31349.74349.74106,419
Jan 13, 2025333.02334.66303.82317.00317.00114,173
Jan 10, 2025331.00341.00318.00327.39327.39132,841
Jan 9, 2025335.83335.83335.83335.83335.83204
Jan 8, 2025345.60346.75317.32332.82332.82125,338
Jan 7, 2025380.00380.00338.90342.35342.35151,936
Jan 6, 2025345.00369.50321.32368.55368.55181,180
Jan 3, 2025306.49340.32296.00340.20340.20178,641
Jan 2, 2025305.00310.53289.63294.90294.90167,994
Dec 31, 2024300.00318.01287.76291.50291.5087,066
Dec 30, 2024325.00340.00301.94316.17316.17172,888
Dec 27, 2024345.00346.00326.39326.55326.5584,163
Dec 24, 2024341.00360.95329.03357.82357.8256,571
Dec 23, 2024370.48370.48337.20341.29341.29127,298
Dec 20, 2024346.34357.36300.49356.19356.19183,899
Dec 19, 2024365.00369.00323.83336.66336.66151,913
Dec 18, 2024410.00410.00372.92383.46383.46116,391
Dec 17, 2024432.66432.66387.70394.94394.94184,344
Dec 16, 2024430.73449.00416.15424.11424.11209,793
Dec 13, 2024410.00410.00388.89396.87396.8798,892
Dec 12, 2024412.58420.76392.79392.79392.79122,420
Dec 11, 2024379.36406.08376.17404.82404.82142,639
Dec 10, 2024373.40378.35356.12371.13371.13138,393
Dec 9, 2024399.00399.73371.56373.80373.80128,782
Dec 6, 2024385.22405.00384.44399.68399.68140,702
Dec 5, 2024415.00456.00382.65388.33388.33283,921
Dec 4, 2024376.10390.00365.72376.35376.35118,841
Dec 3, 2024380.99393.14357.00378.55378.55132,172
Dec 2, 2024394.00407.00374.00381.00381.00137,793
Nov 29, 2024392.00417.55381.00387.82387.82189,385
Nov 28, 2024391.45391.45391.45391.45391.453,720
Nov 27, 2024365.50394.90360.20391.45391.45212,173
Nov 26, 2024396.00409.52357.00357.00357.00219,920
Nov 25, 2024436.00452.00383.75405.37405.37324,963
Nov 22, 2024438.56452.70382.50444.06444.06329,298
Nov 21, 2024495.67547.66426.00443.60443.60673,298
Nov 20, 2024439.51499.00433.45492.25492.25463,420
Nov 19, 2024382.60430.01379.50429.09429.09308,422
Nov 18, 2024343.00377.30336.37366.18366.18206,553
Nov 15, 2024326.00342.10324.01333.50333.5098,585
Nov 14, 2024356.88356.88318.69336.67336.67185,507
Nov 13, 2024367.99383.32339.20345.55345.55314,987
Nov 12, 2024358.54371.79314.00352.05352.05259,142
Nov 11, 2024288.05330.60280.00329.46329.46322,305
Nov 8, 2024279.96279.96262.60272.28272.28136,144
Nov 7, 2024257.13276.00252.79272.97272.97123,396
Nov 6, 2024234.15263.11231.70256.98256.98213,191
Nov 5, 2024223.85243.30223.85233.89233.89146,570
Nov 4, 2024230.00231.58220.50228.13228.13126,047
Nov 1, 2024258.50258.50226.68227.59227.59216,769
Oct 31, 2024250.12258.90237.05248.53248.53182,294
Oct 30, 2024260.89260.89239.00249.80249.80132,099
Oct 29, 2024258.35272.20251.26258.54258.54284,828
Oct 28, 2024239.00256.10238.50255.92255.92220,341
Oct 25, 2024234.25245.54228.00233.79233.79211,532
Oct 24, 2024213.60230.95213.00227.46227.46169,162
Oct 23, 2024219.10222.75204.89207.42207.42107,646
Oct 22, 2024219.52221.36212.28214.41214.41104,616
Oct 21, 2024217.00224.20208.55218.27218.27131,602
Oct 18, 2024196.20215.65196.04215.50215.50177,818
Oct 17, 2024194.20198.76185.88195.36195.36107,417
Oct 16, 2024196.89201.00191.96197.53197.53160,387
Oct 15, 2024206.85211.15189.90201.10201.10320,027
Oct 14, 2024212.00227.15205.11205.96205.96300,126
Oct 11, 2024185.46210.88185.46208.16208.16305,473
Oct 10, 2024188.10193.75178.00179.92179.92138,581
Oct 9, 2024194.00198.25185.37192.80192.80144,220
Oct 8, 2024183.00198.47180.05198.19198.19200,647
Oct 7, 2024177.48191.90177.20189.60189.60209,635
Oct 4, 2024163.61174.41162.85173.72173.72148,851
Oct 3, 2024167.72168.40157.86160.68160.6873,704
Oct 2, 2024160.64173.78159.55168.71168.71111,664
Oct 1, 2024169.50173.13157.23163.40163.40138,403
Sep 30, 2024176.00178.00166.00171.14171.14164,655
Sep 27, 2024167.85179.60166.00177.65177.65122,925
Sep 26, 2024152.20167.02151.34166.31166.31115,385
Sep 25, 2024154.00157.88151.45153.32153.3270,860
Sep 24, 2024149.00152.60146.70151.28151.2876,698
Sep 23, 2024147.00151.59145.01150.04150.0498,233
Sep 20, 2024143.90148.95141.75144.70144.7091,458
Sep 19, 2024136.64148.96136.00147.62147.62165,530
Sep 18, 2024133.18137.86128.65134.12134.1271,565
Sep 17, 2024133.50140.10128.88129.90129.90119,931
Sep 16, 2024143.30143.30132.71135.42135.4275,784
Sep 13, 2024130.00142.98130.00141.04141.0468,377
Sep 12, 2024129.29134.06127.30131.25131.2562,202
Sep 11, 2024128.15129.78121.54129.67129.67117,756
Sep 10, 2024125.60127.28121.60126.92126.9237,170
Sep 9, 2024117.20125.17117.00123.88123.88125,863
Sep 6, 2024121.64124.64114.38114.96114.96108,607
Sep 5, 2024125.03126.74120.49121.90121.9071,181
Sep 4, 2024122.88125.97118.00123.89123.8970,105
Sep 3, 2024132.56133.00123.11123.33123.3354,658
Aug 30, 2024133.05135.20128.33130.82130.8241,966
Aug 29, 2024134.00139.25133.12133.73133.7361,289
Aug 28, 2024137.40138.35131.37131.41131.4155,526
Aug 27, 2024150.00150.00138.25140.46140.4640,417
Aug 23, 2024137.00147.42135.60146.10146.10103,984
Aug 22, 2024140.50142.30135.75136.49136.4943,126
Aug 21, 2024134.00139.59133.00137.89137.8939,938
Aug 20, 2024135.96142.00130.69133.81133.8172,908
Aug 19, 2024131.44136.31130.30133.90133.9099,042
Aug 16, 2024131.50136.31127.45133.38133.3884,357
Aug 15, 2024129.91139.00127.90133.44133.4482,231
Aug 14, 2024136.95139.00129.41130.12130.1249,884
Aug 13, 2024131.60139.72130.55138.39138.3945,397
Aug 12, 2024135.00139.28128.35132.39132.3959,688
Aug 9, 2024138.12141.00129.77133.49133.4947,884
Aug 8, 2024 10:1 Stock Splits
Aug 8, 2024131.49135.99128.17134.64134.6482,190
Aug 7, 2024140.06141.90126.60126.60126.6071,090
Aug 6, 2024132.20140.00126.20138.20138.2077,920
Aug 5, 2024143.09143.09102.70131.40131.40261,500
Aug 2, 2024157.80159.56144.40145.68145.6870,570
Aug 1, 2024162.30163.75148.21150.94150.9472,550
Jul 31, 2024161.10168.02161.10165.53165.5343,420
Jul 30, 2024166.02169.50159.46162.10162.1030,880
Jul 29, 2024177.10183.70167.20169.31169.3188,000
Jul 26, 2024168.90177.70167.40175.57175.5791,210
Jul 25, 2024167.50167.75150.90163.90163.9075,900
Jul 24, 2024172.69177.00168.55173.42173.4267,100
Jul 23, 2024177.30179.74172.56173.72173.7239,780
Jul 22, 2024176.40189.50173.60180.00180.0083,590
Jul 19, 2024156.69175.92155.60174.55174.55130,480
Jul 18, 2024159.90163.59151.55154.45154.4555,270
Jul 17, 2024167.94168.90153.00157.28157.2875,180
Jul 16, 2024167.50167.60156.00165.70165.70129,500
Jul 15, 2024141.07163.70141.07161.73161.73136,800
Jul 12, 2024134.47143.00132.42141.96141.9667,930
Jul 11, 2024131.46143.11131.46134.94134.9465,290
Jul 10, 2024133.40134.80129.54130.59130.5944,580
Jul 9, 2024129.55133.00127.95128.72128.7242,870
Jul 8, 2024125.30132.60123.67129.85129.85126,280
Jul 5, 2024126.60129.62116.80127.77127.77139,430
Jul 3, 2024130.90132.70127.41130.21130.2160,800
Jul 2, 2024136.80138.20132.22132.88132.8877,420
Jul 1, 2024145.60145.95137.75142.10142.1061,190
Jun 28, 2024153.16153.60140.52141.60141.6042,020
Jun 27, 2024145.25153.90145.25151.60151.6041,350
Jun 26, 2024149.70150.51145.63146.50146.5031,760
Jun 25, 2024137.98149.70137.26146.35146.3588,660
Jun 24, 2024144.70145.20132.86134.90134.90119,720
Jun 21, 2024146.10147.75140.90146.03146.0352,010
Jun 20, 2024149.30151.80142.08145.17145.1784,270
Jun 18, 2024150.00151.00144.65147.62147.6266,580
Jun 17, 2024151.00153.00142.28152.80152.8074,960
Jun 14, 2024149.10153.64146.29147.97147.9783,820
Jun 13, 2024160.85160.85149.60150.67150.6770,740
Jun 12, 2024155.30169.29155.20165.00165.0078,680
Jun 11, 2024159.91159.91148.60153.78153.78106,540
Jun 10, 2024160.80164.77155.56164.48164.4855,230
Jun 7, 2024169.20171.49158.60158.66158.6685,580
Jun 6, 2024169.90173.39167.55170.20170.2066,090
Jun 5, 2024166.50171.40164.00169.50169.5043,290
Jun 4, 2024161.51168.67161.00168.50168.5049,880
Jun 3, 2024143.72165.62143.72160.46160.4692,530
May 31, 2024155.50161.30144.20151.47151.47109,840
May 30, 2024162.40171.50160.40161.81161.8188,150
May 29, 2024167.50167.84161.10164.50164.5034,510
May 28, 2024169.26170.20161.15165.34165.3478,220
May 24, 2024157.60167.14152.60166.71166.7170,480
May 23, 2024165.50167.10155.50156.00156.0090,690
May 22, 2024167.20171.80162.30165.54165.5456,210
May 21, 2024176.50176.50164.50167.10167.1073,590
May 20, 2024151.55167.73151.55166.40166.4071,740
May 17, 2024150.80157.78146.50151.31151.3194,270
May 16, 2024150.00152.40144.13146.90146.9077,900
May 15, 2024132.50142.76132.00142.65142.6579,050
May 14, 2024123.60129.00121.00127.54127.5448,290
May 13, 2024120.53126.38120.00123.00123.0068,670
May 10, 2024128.16130.20118.70119.40119.4068,450
May 9, 2024121.60130.29120.01126.31126.3142,970
May 8, 2024123.72125.78119.00124.30124.3049,930
May 7, 2024130.00131.78125.74126.50126.5069,650
May 3, 2024115.39124.20113.80122.95122.95104,830
May 2, 2024104.88114.20103.20113.40113.40100,410
May 1, 2024109.30109.30100.00106.08106.08100,160
Apr 30, 2024126.40126.40106.70108.60108.60131,280
Apr 29, 2024126.60130.85122.83128.84128.8485,400
Apr 26, 2024125.60128.00120.45127.50127.5036,180
Apr 25, 2024125.06126.85120.20126.65126.6549,840