Leverage Shares 3X Microsoft ETP (LON:3MSF)
London · Delayed Price · Currency is GBP · Price in GBX 3,913.00
+149.00 (3.96%)
Sep 23, 2026, 9:11 AM GMT
LON:3MSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,871.00 | 3,916.00 | 3,871.00 | 3,913.00 | - | 3.96% | 2,283 |
| Sep 22, 2026 | 3,935.00 | 4,047.20 | 3,746.00 | 3,764.00 | 3,764.00 | 2.19% | 68,195 |
| Sep 21, 2026 | 3,746.70 | 3,791.00 | 3,686.00 | 3,683.50 | 3,683.50 | -0.98% | 6,380 |
| Sep 18, 2026 | 3,856.00 | 3,853.00 | 3,720.00 | 3,720.00 | 3,720.00 | -2.52% | 3,136 |
| Sep 17, 2026 | 3,754.00 | 3,869.00 | 3,728.00 | 3,816.00 | 3,816.00 | 2.35% | 5,359 |
| Sep 16, 2026 | 3,793.00 | 3,793.00 | 3,679.00 | 3,728.50 | 3,728.50 | -2.78% | 42,677 |
| Sep 15, 2026 | 3,844.00 | 3,984.00 | 3,814.00 | 3,835.00 | 3,835.00 | -3.13% | 51,810 |
| Sep 14, 2026 | 3,706.00 | 3,959.00 | 3,663.00 | 3,959.00 | 3,959.00 | 4.96% | 38,597 |
| Sep 11, 2026 | 3,658.39 | 3,810.00 | 3,668.00 | 3,772.00 | 3,772.00 | 2.72% | 38,815 |
| Sep 10, 2026 | 3,664.00 | 3,686.00 | 3,585.00 | 3,672.00 | 3,672.00 | -0.08% | 51,701 |
| Sep 9, 2026 | 3,714.00 | 3,724.00 | 3,635.00 | 3,675.00 | 3,675.00 | -0.54% | 34,800 |
| Sep 8, 2026 | 3,778.00 | 3,801.00 | 3,631.00 | 3,695.00 | 3,695.00 | -1.07% | 38,415 |
| Sep 7, 2026 | 3,814.00 | 3,814.00 | 3,735.00 | 3,735.00 | 3,735.00 | -3.74% | 1,635 |
| Sep 4, 2026 | 4,085.00 | 4,103.00 | 3,880.00 | 3,880.00 | 3,880.00 | -6.95% | 5,897 |
| Sep 3, 2026 | 3,836.00 | 4,170.00 | 3,836.00 | 4,170.00 | 4,170.00 | 9.18% | 9,092 |
| Sep 2, 2026 | 3,854.00 | 3,904.00 | 3,796.00 | 3,819.50 | 3,819.50 | -2.16% | 16,554 |
| Sep 1, 2026 | 4,035.00 | 4,050.00 | 3,831.00 | 3,904.00 | 3,904.00 | -7.99% | 16,157 |
| Aug 28, 2026 | 3,981.15 | 4,254.00 | 3,966.00 | 4,243.00 | 4,243.00 | 10.32% | 19,328 |
| Aug 27, 2026 | 3,714.53 | 3,982.00 | 3,710.00 | 3,846.00 | 3,846.00 | 2.15% | 31,214 |
| Aug 26, 2026 | 3,620.00 | 3,800.00 | 3,620.00 | 3,765.00 | 3,765.00 | 4.12% | 14,396 |
| Aug 25, 2026 | 3,572.00 | 3,628.00 | 3,561.00 | 3,616.00 | 3,616.00 | 0.03% | 7,503 |
| Aug 24, 2026 | 3,524.62 | 3,615.00 | 3,471.00 | 3,615.00 | 3,615.00 | 2.90% | 9,542 |
| Aug 21, 2026 | 3,432.15 | 3,552.00 | 3,435.00 | 3,513.00 | 3,513.00 | 2.06% | 3,601 |
| Aug 20, 2026 | 3,481.00 | 3,522.00 | 3,424.00 | 3,442.00 | 3,442.00 | -2.66% | 1,909 |
| Aug 19, 2026 | 3,423.00 | 3,536.00 | 3,389.00 | 3,536.00 | 3,536.00 | 1.23% | 13,489 |
| Aug 18, 2026 | 3,389.38 | 3,542.00 | 3,405.00 | 3,493.00 | 3,493.00 | -1.33% | 15,039 |
| Aug 17, 2026 | 3,734.00 | 3,736.00 | 3,490.00 | 3,540.00 | 3,540.00 | -8.15% | 6,430 |
| Aug 14, 2026 | 3,842.00 | 3,854.00 | 3,809.00 | 3,854.00 | 3,854.00 | 1.18% | 3,920 |
| Aug 13, 2026 | 3,705.00 | 3,950.00 | 3,705.00 | 3,809.00 | 3,809.00 | 1.57% | 48,449 |
| Aug 12, 2026 | 3,904.00 | 3,955.90 | 3,740.00 | 3,750.00 | 3,750.00 | -5.11% | 20,460 |
| Aug 11, 2026 | 4,051.00 | 4,098.00 | 3,952.00 | 3,952.00 | 3,952.00 | -4.77% | 4,108 |
| Aug 10, 2026 | 3,941.00 | 4,260.08 | 3,899.00 | 4,150.00 | 4,150.00 | 3.80% | 11,800 |
| Aug 7, 2026 | 3,928.00 | 4,056.00 | 3,886.00 | 3,998.00 | 3,998.00 | 3.20% | 28,889 |
| Aug 6, 2026 | 3,631.00 | 3,918.00 | 3,582.00 | 3,874.00 | 3,874.00 | 3.64% | 28,983 |
| Aug 5, 2026 | 3,766.00 | 3,936.00 | 3,675.00 | 3,738.00 | 3,738.00 | -4.37% | 28,827 |
| Aug 4, 2026 | 3,620.00 | 3,943.00 | 3,419.00 | 3,909.00 | 3,909.00 | 5.85% | 80,975 |
| Aug 3, 2026 | 3,248.00 | 3,764.99 | 3,243.00 | 3,693.00 | 3,693.00 | 20.88% | 82,405 |
| Jul 31, 2026 | 2,865.00 | 3,184.00 | 2,851.00 | 3,055.00 | 3,055.00 | 6.37% | 103,259 |
| Jul 30, 2026 | 2,485.50 | 2,968.00 | 2,431.29 | 2,872.00 | 2,872.00 | 37.06% | 126,129 |
| Jul 29, 2026 | 2,150.00 | 2,155.00 | 2,015.17 | 2,095.50 | 2,095.50 | -3.63% | 7,544 |
| Jul 28, 2026 | 2,062.50 | 2,183.84 | 2,055.00 | 2,174.50 | 2,174.50 | 5.33% | 10,249 |
| Jul 27, 2026 | 1,925.50 | 2,079.00 | 1,911.00 | 2,064.50 | 2,064.50 | 5.61% | 19,825 |
| Jul 24, 2026 | 1,944.00 | 1,975.00 | 1,900.00 | 1,954.75 | 1,954.75 | 5.00% | 19,357 |
| Jul 23, 2026 | 2,000.00 | 2,065.84 | 1,841.45 | 1,861.75 | 1,861.75 | -8.00% | 39,746 |
| Jul 22, 2026 | 2,175.38 | 2,200.00 | 2,012.00 | 2,023.75 | 2,023.75 | -7.17% | 28,622 |
| Jul 21, 2026 | 2,175.00 | 2,204.00 | 2,152.00 | 2,180.00 | 2,180.00 | 1.23% | 23,055 |
| Jul 20, 2026 | 2,088.50 | 2,156.50 | 2,025.50 | 2,153.50 | 2,153.50 | 5.46% | 10,046 |
| Jul 17, 2026 | 2,105.00 | 2,152.00 | 2,020.00 | 2,042.00 | 2,042.00 | -6.01% | 13,907 |
| Jul 16, 2026 | 2,146.50 | 2,214.00 | 2,060.50 | 2,172.50 | 2,172.50 | 2.50% | 41,596 |
| Jul 15, 2026 | 1,956.50 | 2,145.00 | 1,956.00 | 2,119.50 | 2,119.50 | 6.91% | 41,963 |