Leverage Shares - 3x Short Microsoft (MSFT) ETP (LON:3SMF)
London · Delayed Price · Currency is GBP · Price in GBX 17.80
-0.30 (-1.66%)
Last updated: Sep 18, 2026, 3:17 PM GMT
LON:3SMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.66% | 8 |
| Sep 21, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | 18 |
| Sep 18, 2026 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | 0.56% | 19,499 |
| Sep 17, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.28% | - |
| Sep 16, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 3.78% | - |
| Sep 15, 2026 | 17.10 | 17.10 | 16.70 | 17.20 | 17.20 | 2.08% | 32,788 |
| Sep 14, 2026 | 18.00 | 18.00 | 17.00 | 16.85 | 16.85 | -3.71% | 161,557 |
| Sep 11, 2026 | 17.90 | 17.90 | 17.50 | 17.50 | 17.50 | -2.23% | 67,634 |
| Sep 10, 2026 | 18.60 | 18.60 | 17.90 | 17.90 | 17.90 | - | 72,117 |
| Sep 9, 2026 | 18.00 | 18.20 | 17.90 | 17.90 | 17.90 | 0.56% | 63,402 |
| Sep 8, 2026 | 17.70 | 18.20 | 17.40 | 17.80 | 17.80 | 2.89% | 87,166 |
| Sep 7, 2026 | 17.80 | 17.80 | 17.30 | 17.30 | 17.30 | 1.76% | 18,263 |
| Sep 4, 2026 | 17.10 | 17.10 | 16.48 | 17.00 | 17.00 | 6.92% | 83,876 |
| Sep 3, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -10.17% | 30 |
| Sep 2, 2026 | 17.80 | 17.80 | 17.60 | 17.70 | 17.70 | 2.91% | 4,490 |
| Sep 1, 2026 | 17.10 | 17.20 | 17.06 | 17.20 | 17.20 | 8.86% | 399,693 |
| Aug 28, 2026 | 17.00 | 17.00 | 15.76 | 15.80 | 15.80 | -8.93% | 109,130 |
| Aug 27, 2026 | 18.50 | 18.50 | 16.90 | 17.35 | 17.35 | -1.98% | 82,089 |
| Aug 26, 2026 | 17.80 | 18.20 | 17.70 | 17.70 | 17.70 | -4.32% | 177,170 |
| Aug 25, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.27% | 50 |
| Aug 24, 2026 | 19.20 | 19.20 | 19.10 | 18.45 | 18.45 | -3.40% | 20,673 |
| Aug 21, 2026 | 19.50 | 19.50 | 19.50 | 19.10 | 19.10 | -1.55% | 3,230 |
| Aug 20, 2026 | 19.10 | 19.40 | 19.10 | 19.40 | 19.40 | 1.04% | 36,444 |
| Aug 19, 2026 | 19.70 | 19.90 | 19.60 | 19.20 | 19.20 | -1.54% | 100,011 |
| Aug 18, 2026 | 19.80 | 20.10 | 19.30 | 19.50 | 19.50 | 1.04% | 176,683 |
| Aug 17, 2026 | 18.30 | 19.50 | 18.30 | 19.30 | 19.30 | 8.43% | 108,186 |
| Aug 14, 2026 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | -2.20% | 157,482 |
| Aug 13, 2026 | 18.70 | 18.70 | 17.60 | 18.20 | 18.20 | -1.09% | 144,237 |
| Aug 12, 2026 | 17.60 | 18.40 | 17.60 | 18.40 | 18.40 | 4.84% | 258,952 |
| Aug 11, 2026 | 17.00 | 17.50 | 17.00 | 17.55 | 17.55 | 4.78% | 356,914 |
| Aug 10, 2026 | 18.00 | 18.00 | 16.30 | 16.75 | 16.75 | -4.56% | 957,678 |
| Aug 7, 2026 | 18.10 | 18.20 | 17.29 | 17.55 | 17.55 | -3.84% | 426,986 |
| Aug 6, 2026 | 19.40 | 19.99 | 18.00 | 18.25 | 18.25 | -2.67% | 417,649 |
| Aug 5, 2026 | 18.70 | 19.40 | 18.00 | 18.75 | 18.75 | 4.17% | 313,604 |
| Aug 4, 2026 | 19.90 | 20.70 | 18.19 | 18.00 | 18.00 | -6.74% | 1,512,214 |
| Aug 3, 2026 | 22.00 | 22.20 | 19.00 | 19.30 | 19.30 | -18.91% | 312,499 |
| Jul 31, 2026 | 26.30 | 26.30 | 24.10 | 23.80 | 23.80 | -13.14% | 188,908 |
| Jul 30, 2026 | 38.30 | 38.80 | 25.50 | 27.40 | 27.40 | -42.07% | 2,540,247 |
| Jul 29, 2026 | 47.20 | 49.10 | 46.10 | 47.30 | 47.30 | 4.42% | 363,726 |
| Jul 28, 2026 | 48.00 | 48.70 | 45.30 | 45.30 | 45.30 | -5.03% | 33,987 |
| Jul 27, 2026 | 49.10 | 49.60 | 47.70 | 47.70 | 47.70 | -6.29% | 3,647 |
| Jul 24, 2026 | 51.30 | 53.60 | 50.60 | 50.90 | 50.90 | -4.32% | 18,051 |
| Jul 23, 2026 | 49.00 | 53.70 | 49.00 | 53.20 | 53.20 | 8.35% | 38,778 |
| Jul 22, 2026 | 46.20 | 49.00 | 46.20 | 49.10 | 49.10 | 7.68% | 7,024 |
| Jul 21, 2026 | 45.50 | 45.60 | 45.50 | 45.60 | 45.60 | -1.41% | 231 |
| Jul 20, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -4.54% | - |
| Jul 17, 2026 | 47.70 | 47.70 | 47.70 | 48.45 | 48.45 | 5.90% | 203 |
| Jul 16, 2026 | 45.30 | 45.30 | 45.30 | 45.75 | 45.75 | -1.61% | 522 |
| Jul 15, 2026 | 47.20 | 49.00 | 47.20 | 46.50 | 46.50 | -9.18% | 296 |
| Jul 14, 2026 | 51.00 | 51.00 | 50.70 | 51.20 | 51.20 | 3.85% | 2,275 |