Leverage Shares 2x Microsoft ETP (LON:2MSF)
London · Delayed Price · Currency is GBP · Price in GBX 2,250.00
+64.25 (2.94%)
Sep 23, 2026, 8:04 AM GMT
LON:2MSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2,269.60 | 2,269.60 | 2,269.60 | 2,250.00 | - | 2.94% | 759 |
| Sep 22, 2026 | 2,243.50 | 2,292.00 | 2,163.28 | 2,185.75 | 2,185.75 | 1.85% | 1,334 |
| Sep 21, 2026 | 2,162.50 | 2,162.50 | 2,146.00 | 2,146.00 | 2,146.00 | -1.08% | 188 |
| Sep 18, 2026 | 2,169.50 | 2,169.50 | 2,169.50 | 2,169.50 | 2,169.50 | -1.06% | - |
| Sep 17, 2026 | 2,170.00 | 2,191.50 | 2,167.27 | 2,192.75 | 2,192.75 | 1.35% | 1,189 |
| Sep 16, 2026 | 2,142.00 | 2,142.00 | 2,142.00 | 2,163.50 | 2,163.50 | -2.03% | 74 |
| Sep 15, 2026 | 2,219.50 | 2,219.50 | 2,217.00 | 2,208.25 | 2,208.25 | -1.37% | 181 |
| Sep 14, 2026 | 2,143.00 | 2,239.00 | 2,131.00 | 2,239.00 | 2,239.00 | 2.91% | 672 |
| Sep 11, 2026 | 2,129.00 | 2,129.00 | 2,122.98 | 2,175.75 | 2,175.75 | 1.73% | 331 |
| Sep 10, 2026 | 2,139.00 | 2,139.00 | 2,139.00 | 2,138.75 | 2,138.75 | 0.20% | 29 |
| Sep 9, 2026 | 2,140.00 | 2,156.73 | 2,127.51 | 2,134.50 | 2,134.50 | -0.37% | 582 |
| Sep 8, 2026 | 2,166.24 | 2,175.84 | 2,166.24 | 2,142.50 | 2,142.50 | -1.66% | 298 |
| Sep 7, 2026 | 2,178.75 | 2,178.75 | 2,178.75 | 2,178.75 | 2,178.75 | -1.24% | - |
| Sep 4, 2026 | 2,297.00 | 2,297.27 | 2,206.00 | 2,206.00 | 2,206.00 | -4.85% | 2,543 |
| Sep 3, 2026 | 2,302.00 | 2,318.50 | 2,218.75 | 2,318.50 | 2,318.50 | 6.45% | 511 |
| Sep 2, 2026 | 2,178.00 | 2,215.72 | 2,178.00 | 2,178.00 | 2,178.00 | -1.74% | 245 |
| Sep 1, 2026 | 2,216.50 | 2,216.50 | 2,214.18 | 2,216.50 | 2,216.50 | -5.32% | 1,091 |
| Aug 28, 2026 | 2,249.50 | 2,351.81 | 2,238.30 | 2,341.00 | 2,341.00 | 6.92% | 2,236 |
| Aug 27, 2026 | 2,142.00 | 2,236.67 | 2,130.22 | 2,189.50 | 2,189.50 | 1.16% | 1,059 |
| Aug 26, 2026 | 2,107.00 | 2,159.83 | 2,107.00 | 2,164.50 | 2,164.50 | 2.66% | 200 |
| Aug 25, 2026 | 2,113.50 | 2,113.50 | 2,078.04 | 2,108.50 | 2,108.50 | 0.08% | 161 |
| Aug 24, 2026 | 2,057.00 | 2,074.15 | 2,048.50 | 2,106.75 | 2,106.75 | 2.07% | 757 |
| Aug 21, 2026 | 2,084.50 | 2,084.50 | 2,084.50 | 2,064.00 | 2,064.00 | 1.52% | 215 |
| Aug 20, 2026 | 2,065.50 | 2,067.32 | 2,033.00 | 2,033.00 | 2,033.00 | -1.72% | 1,263 |
| Aug 19, 2026 | 2,042.50 | 2,068.50 | 2,037.22 | 2,068.50 | 2,068.50 | 0.71% | 1,093 |
| Aug 18, 2026 | 1,984.50 | 2,061.00 | 1,984.50 | 2,054.00 | 2,054.00 | -0.70% | 961 |
| Aug 17, 2026 | 2,144.00 | 2,145.00 | 2,068.50 | 2,068.50 | 2,068.50 | -5.48% | 10,294 |
| Aug 14, 2026 | 2,181.00 | 2,188.50 | 2,181.00 | 2,188.50 | 2,188.50 | 0.46% | 447 |
| Aug 13, 2026 | 2,166.00 | 2,214.50 | 2,166.00 | 2,178.50 | 2,178.50 | 1.04% | 1,356 |
| Aug 12, 2026 | 2,213.50 | 2,232.75 | 2,156.00 | 2,156.00 | 2,156.00 | -3.72% | 2,914 |
| Aug 11, 2026 | 2,267.00 | 2,283.22 | 2,244.00 | 2,239.25 | 2,239.25 | -2.70% | 802 |
| Aug 10, 2026 | 2,218.50 | 2,301.50 | 2,218.00 | 2,301.50 | 2,301.50 | 2.38% | 729 |
| Aug 7, 2026 | 2,218.50 | 2,259.50 | 2,200.00 | 2,248.00 | 2,248.00 | 1.89% | 2,601 |
| Aug 6, 2026 | 2,086.50 | 2,220.32 | 2,086.50 | 2,206.25 | 2,206.25 | 2.86% | 1,892 |
| Aug 5, 2026 | 2,179.50 | 2,190.00 | 2,117.00 | 2,145.00 | 2,145.00 | -3.55% | 3,732 |
| Aug 4, 2026 | 2,090.00 | 2,231.80 | 2,037.68 | 2,224.00 | 2,224.00 | 4.39% | 7,356 |
| Aug 3, 2026 | 1,968.00 | 2,130.50 | 1,960.31 | 2,130.50 | 2,130.50 | 14.27% | 10,170 |
| Jul 31, 2026 | 1,800.00 | 1,920.18 | 1,786.81 | 1,864.50 | 1,864.50 | 4.47% | 14,526 |
| Jul 30, 2026 | 1,618.00 | 1,839.00 | 1,574.88 | 1,784.75 | 1,784.75 | 23.49% | 19,835 |
| Jul 29, 2026 | 1,454.00 | 1,469.31 | 1,411.17 | 1,445.25 | 1,445.25 | -1.98% | 2,974 |
| Jul 28, 2026 | 1,448.00 | 1,478.63 | 1,424.14 | 1,474.50 | 1,474.50 | 3.55% | 3,689 |
| Jul 27, 2026 | 1,365.50 | 1,433.50 | 1,365.50 | 1,424.00 | 1,424.00 | 3.70% | 2,291 |
| Jul 24, 2026 | 1,352.50 | 1,378.00 | 1,335.70 | 1,373.25 | 1,373.25 | 3.17% | 3,287 |
| Jul 23, 2026 | 1,392.50 | 1,404.00 | 1,331.66 | 1,331.00 | 1,331.00 | -5.10% | 7,552 |
| Jul 22, 2026 | 1,468.00 | 1,470.00 | 1,403.89 | 1,402.50 | 1,402.50 | -4.61% | 2,426 |
| Jul 21, 2026 | 1,472.50 | 1,492.18 | 1,470.50 | 1,470.25 | 1,470.25 | 0.77% | 2,926 |
| Jul 20, 2026 | 1,400.00 | 1,426.90 | 1,396.83 | 1,459.00 | 1,459.00 | 3.77% | 4,856 |
| Jul 17, 2026 | 1,429.50 | 1,429.50 | 1,393.50 | 1,406.00 | 1,406.00 | -3.95% | 3,209 |
| Jul 16, 2026 | 1,477.00 | 1,477.00 | 1,437.00 | 1,463.75 | 1,463.75 | 1.93% | 10,410 |
| Jul 15, 2026 | 1,390.00 | 1,457.38 | 1,388.78 | 1,436.00 | 1,436.00 | 4.08% | 4,224 |