Skip to main content
logo
Leverage Shares 1x Microsoft Tracker ETP (LON:1MSF)
London flag London · Delayed Price · Currency is GBP · Price in USD
10.26
+0.34 (3.42%)
At close: Aug 27, 2026

LON:1MSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202610.1310.1310.1310.2610.263.41%11
Aug 21, 20269.939.939.919.929.92-3.37%1,000
Aug 11, 202610.2510.2510.2510.2710.270.56%4,450
Aug 4, 20269.819.819.8110.2110.218.88%2,344
Jul 31, 20269.159.159.159.389.383.01%1
Jul 30, 20268.978.978.979.109.1015.49%1,150
Jul 24, 20267.887.887.887.887.88-3.58%8,794
Jul 16, 20268.198.198.198.188.180.62%6
Jul 15, 20267.947.947.948.138.133.78%4,456
Jul 8, 20267.877.947.877.837.83-1.21%1,507
Jul 6, 20267.947.947.837.937.934.40%13,375
Jun 30, 20267.607.607.597.597.594.03%71
Jun 25, 20267.477.477.457.307.30-5.01%157
Jun 24, 20267.707.707.707.687.681.00%13
Jun 22, 20267.807.807.667.617.61-1.04%16
Jun 18, 20267.837.837.837.697.69-3.38%130
Jun 11, 20268.008.008.007.967.96-9.79%120
Jun 4, 20268.818.818.818.828.82-6.53%8
Jun 1, 20269.489.499.489.449.4410.95%8
May 26, 20268.598.598.548.508.503.11%718
Apr 30, 20268.238.238.238.258.25-5.00%50
Apr 29, 20268.718.718.708.688.680.38%3,898
Apr 27, 20268.608.608.608.658.651.20%10
Apr 20, 20268.588.588.588.558.5512.65%12
Mar 25, 20267.677.677.677.597.59-6.44%417
Mar 13, 20268.238.238.238.118.11-1.70%6
Mar 11, 20268.358.358.358.258.25-0.89%557
Mar 9, 20268.258.258.258.328.321.70%120