Leverage Shares 1x Microsoft Tracker ETP (LON:1MSF)
London · Delayed Price · Currency is GBP · Price in USD 7.59
0.00 (0.00%)
At close: Mar 25, 2026
LON:1MSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 7.67 | 7.67 | 7.67 | 7.59 | 7.59 | -6.45% | 417 |
| Mar 13, 2026 | 8.23 | 8.23 | 8.23 | 8.11 | 8.11 | -1.70% | 6 |
| Mar 11, 2026 | 8.35 | 8.35 | 8.35 | 8.25 | 8.25 | -0.89% | 557 |
| Mar 9, 2026 | 8.25 | 8.25 | 8.25 | 8.32 | 8.32 | 1.70% | 120 |
| Mar 3, 2026 | 8.01 | 8.01 | 8.01 | 8.18 | 8.18 | -0.15% | 4,287 |
| Feb 18, 2026 | 8.15 | 8.15 | 8.15 | 8.20 | 8.20 | 0.64% | 818 |
| Feb 17, 2026 | 8.16 | 8.20 | 8.16 | 8.14 | 8.14 | 0.36% | 4,287 |
| Feb 6, 2026 | 8.05 | 8.05 | 8.05 | 8.12 | 8.12 | -1.74% | 41 |
| Feb 5, 2026 | 8.16 | 8.16 | 8.16 | 8.26 | 8.26 | -4.34% | 58 |
| Jan 29, 2026 | 9.30 | 9.30 | 8.75 | 8.63 | 8.63 | -12.95% | 260 |
| Dec 29, 2025 | 9.95 | 9.95 | 9.95 | 9.92 | 9.92 | -0.97% | 600 |
| Dec 9, 2025 | 10.02 | 10.02 | 9.99 | 10.02 | 10.02 | 2.52% | 19,740 |
| Dec 4, 2025 | 9.80 | 9.80 | 9.80 | 9.77 | 9.77 | -2.34% | 100 |
| Dec 2, 2025 | 9.94 | 9.94 | 9.94 | 10.00 | 10.00 | 0.24% | 100 |
| Nov 27, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -3.86% | 282 |
| Nov 14, 2025 | 10.18 | 10.18 | 10.18 | 10.38 | 10.38 | 2.82% | 9 |
| Nov 7, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.64% | 80 |
| Nov 6, 2025 | 10.25 | 10.23 | 10.23 | 10.16 | 10.16 | -5.40% | 93 |
| Oct 30, 2025 | 10.73 | 10.73 | 10.73 | 10.74 | 10.74 | 0.70% | 1 |
| Oct 23, 2025 | 10.67 | 10.68 | 10.67 | 10.67 | 10.67 | 2.75% | 9,917 |
| Sep 25, 2025 | 10.40 | 10.41 | 10.38 | 10.38 | 10.38 | -0.05% | 18,660 |