Leverage Shares Incomeshares Coinbase (Coin) Options ETP (LON:MSFI)
London · Delayed Price · Currency is GBP · Price in GBX 546.38
+4.63 (0.85%)
Last updated: Sep 22, 2026, 2:29 PM GMT
LON:MSFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 559.00 | 559.00 | 559.00 | 546.38 | 546.38 | 0.85% | 86 |
| Sep 21, 2026 | 547.50 | 548.50 | 547.00 | 541.75 | 541.75 | -0.28% | 402 |
| Sep 18, 2026 | 550.00 | 550.00 | 550.00 | 543.25 | 543.25 | -0.30% | 54 |
| Sep 17, 2026 | 539.25 | 546.50 | 539.25 | 544.88 | 544.88 | 1.00% | 220 |
| Sep 16, 2026 | 536.00 | 536.00 | 536.00 | 539.50 | 539.50 | -0.64% | 70 |
| Sep 15, 2026 | 540.00 | 547.25 | 540.00 | 543.00 | 543.00 | -0.23% | 476 |
| Sep 14, 2026 | 540.00 | 544.25 | 540.00 | 544.25 | 544.25 | 1.44% | 364 |
| Sep 11, 2026 | 530.00 | 541.25 | 530.00 | 536.50 | 536.50 | 0.52% | 548 |
| Sep 10, 2026 | 526.75 | 539.75 | 526.75 | 533.75 | 533.75 | 0.19% | 500 |
| Sep 9, 2026 | 532.75 | 532.75 | 532.75 | 532.75 | 532.75 | -0.21% | - |
| Sep 8, 2026 | 533.50 | 533.50 | 528.50 | 533.88 | 533.88 | -0.61% | 2,145 |
| Sep 7, 2026 | 544.00 | 544.00 | 542.75 | 537.13 | 537.13 | -1.24% | 108 |
| Sep 4, 2026 | 548.25 | 548.25 | 548.25 | 543.88 | 543.88 | -1.96% | 86 |
| Sep 3, 2026 | 540.50 | 549.25 | 540.50 | 554.75 | 554.75 | 2.54% | 103 |
| Sep 2, 2026 | 538.50 | 538.50 | 538.50 | 541.00 | 541.00 | -0.55% | 606 |
| Sep 1, 2026 | 550.75 | 551.00 | 537.00 | 544.00 | 544.00 | -3.42% | 278 |
| Aug 28, 2026 | 556.75 | 556.75 | 556.25 | 563.25 | 563.25 | 2.01% | 23 |
| Aug 27, 2026 | 552.13 | 552.13 | 552.13 | 552.13 | 552.13 | 0.75% | - |
| Aug 26, 2026 | 544.25 | 544.75 | 544.25 | 548.00 | 548.00 | 1.25% | 135 |
| Aug 25, 2026 | 535.50 | 544.50 | 535.50 | 541.25 | 541.25 | 0.25% | 57 |
| Aug 24, 2026 | 537.75 | 541.25 | 537.75 | 539.88 | 539.88 | 0.91% | 108 |
| Aug 21, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0.97% | - |
| Aug 20, 2026 | 529.88 | 529.88 | 529.88 | 529.88 | 529.88 | -0.93% | - |
| Aug 19, 2026 | 534.88 | 534.88 | 534.88 | 534.88 | 534.88 | 0.78% | - |
| Aug 18, 2026 | 532.25 | 532.25 | 530.75 | 530.75 | 530.75 | -1.37% | 117 |
| Aug 17, 2026 | 543.50 | 543.50 | 543.50 | 538.13 | 538.13 | -2.16% | 35 |
| Aug 14, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0.96% | 1 |
| Aug 13, 2026 | 544.75 | 544.75 | 544.75 | 544.75 | 544.75 | -0.09% | 86 |
| Aug 12, 2026 | 551.50 | 553.00 | 545.25 | 545.25 | 545.25 | -1.93% | 215 |
| Aug 11, 2026 | 555.75 | 555.75 | 553.50 | 556.00 | 556.00 | -1.16% | 1,479 |
| Aug 10, 2026 | 550.75 | 558.25 | 550.75 | 562.50 | 562.50 | 1.49% | 557 |
| Aug 7, 2026 | 554.25 | 554.25 | 552.25 | 554.25 | 554.25 | 0.57% | 2,156 |
| Aug 6, 2026 | 551.13 | 551.13 | 551.13 | 551.13 | 551.13 | 1.05% | - |
| Aug 5, 2026 | 540.75 | 543.00 | 540.75 | 545.38 | 545.38 | -0.86% | 624 |
| Aug 4, 2026 | 543.25 | 543.75 | 543.25 | 550.13 | 550.13 | 1.52% | 255 |
| Aug 3, 2026 | 525.25 | 537.75 | 525.25 | 541.88 | 541.88 | 0.98% | 2,600 |
| Jul 31, 2026 | 525.00 | 538.75 | 525.00 | 536.63 | 536.63 | 1.80% | 3,243 |
| Jul 30, 2026 | 518.25 | 518.25 | 518.25 | 527.13 | 527.13 | 5.93% | 34 |
| Jul 29, 2026 | 498.80 | 498.80 | 498.80 | 497.63 | 497.63 | -0.63% | 36 |
| Jul 28, 2026 | 500.80 | 500.80 | 500.80 | 500.80 | 500.80 | 1.18% | - |
| Jul 27, 2026 | 488.10 | 488.10 | 488.10 | 494.95 | 494.95 | 2.54% | 330 |
| Jul 24, 2026 | 488.50 | 488.50 | 482.70 | 482.70 | 482.70 | 1.11% | 86 |
| Jul 23, 2026 | 482.90 | 489.50 | 482.90 | 477.40 | 477.40 | -2.53% | 738 |
| Jul 22, 2026 | 493.20 | 493.20 | 493.20 | 489.80 | 489.80 | -2.43% | 192 |
| Jul 21, 2026 | 502.00 | 502.00 | 502.00 | 502.00 | 502.00 | 0.82% | - |
| Jul 20, 2026 | 494.60 | 499.70 | 488.70 | 497.90 | 497.90 | 1.78% | 504 |
| Jul 17, 2026 | 492.30 | 492.30 | 489.20 | 489.20 | 489.20 | -1.52% | 494 |
| Jul 16, 2026 | 500.50 | 500.50 | 500.25 | 496.75 | 496.75 | 1.15% | 420 |
| Jul 15, 2026 | 491.10 | 491.10 | 491.10 | 491.10 | 491.10 | 0.96% | 10 |
| Jul 14, 2026 | 486.45 | 486.45 | 486.45 | 486.45 | 486.45 | -1.07% | - |