Leverage Shares 1x Microsoft Tracker ETP (LON:MSFT)
London · Delayed Price · Currency is GBP · Price in GBX 777.25
+17.25 (2.27%)
Sep 23, 2026, 12:22 PM GMT
LON:MSFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 772.00 | 777.25 | 772.00 | 777.25 | - | 2.27% | 6 |
| Sep 22, 2026 | 772.00 | 772.00 | 760.00 | 760.00 | - | 0.76% | 1,006 |
| Sep 21, 2026 | 757.25 | 757.25 | 754.25 | 754.25 | - | -0.40% | 1,315 |
| Sep 18, 2026 | 757.25 | 757.25 | 757.25 | 757.25 | - | -0.59% | - |
| Sep 17, 2026 | 761.75 | 761.75 | 761.75 | 761.75 | - | 1.26% | - |
| Sep 16, 2026 | 755.25 | 755.25 | 752.25 | 752.25 | - | -1.05% | 276 |
| Sep 15, 2026 | 760.25 | 760.25 | 760.25 | 760.25 | - | -0.77% | - |
| Sep 14, 2026 | 760.50 | 766.13 | 760.25 | 766.13 | - | 1.71% | 524 |
| Sep 11, 2026 | 753.25 | 753.25 | 753.25 | 753.25 | - | 0.90% | - |
| Sep 10, 2026 | 746.50 | 746.50 | 746.50 | 746.50 | - | 0.20% | - |
| Sep 9, 2026 | 748.00 | 748.00 | 744.25 | 745.00 | - | -0.17% | 1,607 |
| Sep 8, 2026 | 744.50 | 748.75 | 744.50 | 746.25 | - | -0.60% | 326 |
| Sep 7, 2026 | 750.00 | 750.75 | 749.50 | 750.75 | - | -1.17% | 3,413 |
| Sep 4, 2026 | 768.00 | 771.50 | 759.63 | 759.63 | - | -2.24% | 545 |
| Sep 3, 2026 | 754.50 | 777.00 | 754.50 | 777.00 | - | 2.95% | 93 |
| Sep 2, 2026 | 756.00 | 760.00 | 754.75 | 754.75 | - | -0.66% | 3,321 |
| Sep 1, 2026 | 765.75 | 765.75 | 759.75 | 759.75 | - | -2.41% | 2,632 |
| Aug 28, 2026 | 758.25 | 778.50 | 758.25 | 778.50 | - | 3.56% | 66 |
| Aug 27, 2026 | 741.75 | 757.00 | 741.75 | 751.75 | - | 0.67% | 1,245 |
| Aug 26, 2026 | 746.25 | 746.75 | 745.25 | 746.75 | - | 1.46% | 286 |
| Aug 25, 2026 | 733.50 | 736.00 | 733.50 | 736.00 | - | 0.24% | 17 |
| Aug 24, 2026 | 725.25 | 734.25 | 725.25 | 734.25 | - | 0.86% | 19 |
| Aug 21, 2026 | 728.00 | 728.00 | 728.00 | 728.00 | - | 0.90% | - |
| Aug 20, 2026 | 721.50 | 721.50 | 721.50 | 721.50 | - | -0.93% | - |
| Aug 19, 2026 | 728.25 | 728.25 | 728.25 | 728.25 | - | -0.09% | - |
| Aug 18, 2026 | 728.88 | 728.88 | 728.88 | 728.88 | - | -0.26% | - |
| Aug 17, 2026 | 744.50 | 744.50 | 730.75 | 730.75 | - | -2.84% | 401 |
| Aug 14, 2026 | 752.13 | 752.13 | 752.13 | 752.13 | - | 0.40% | - |
| Aug 13, 2026 | 744.25 | 749.13 | 744.25 | 749.13 | - | 0.20% | 434 |
| Aug 12, 2026 | 757.75 | 757.75 | 747.63 | 747.63 | - | -1.66% | 424 |
| Aug 11, 2026 | 764.25 | 764.25 | 760.25 | 760.25 | - | -1.73% | 242 |
| Aug 10, 2026 | 756.25 | 773.63 | 755.50 | 773.63 | - | 1.53% | 2,712 |
| Aug 7, 2026 | 760.50 | 762.00 | 758.25 | 762.00 | - | 0.86% | 2,695 |
| Aug 6, 2026 | 738.00 | 755.50 | 735.00 | 755.50 | - | 0.92% | 4,616 |
| Aug 5, 2026 | 749.00 | 749.25 | 714.41 | 748.63 | - | -1.40% | 571 |
| Aug 4, 2026 | 736.50 | 759.25 | 728.00 | 759.25 | - | 2.48% | 1,778 |
| Aug 3, 2026 | 719.75 | 746.50 | 710.00 | 740.88 | - | 6.66% | 819 |
| Jul 31, 2026 | 679.25 | 694.63 | 679.25 | 694.63 | - | 2.34% | 276 |
| Jul 30, 2026 | 645.50 | 691.00 | 637.75 | 678.75 | - | 11.64% | 6,855 |
| Jul 29, 2026 | 599.50 | 614.75 | 599.50 | 608.00 | - | -1.26% | 1,285 |
| Jul 28, 2026 | 608.75 | 615.75 | 608.75 | 615.75 | - | 1.65% | 5 |
| Jul 27, 2026 | 605.75 | 605.75 | 605.75 | 605.75 | - | 2.67% | - |
| Jul 24, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | - | 1.24% | 21 |
| Jul 23, 2026 | 591.25 | 595.25 | 582.75 | 582.75 | - | -2.31% | 149 |
| Jul 22, 2026 | 596.50 | 596.50 | 596.50 | 596.50 | - | -2.29% | - |
| Jul 21, 2026 | 609.00 | 611.75 | 609.00 | 610.50 | - | 0.58% | 2,439 |
| Jul 20, 2026 | 605.00 | 607.00 | 593.25 | 607.00 | - | 1.93% | 3,273 |
| Jul 17, 2026 | 599.75 | 600.75 | 595.50 | 595.50 | - | -1.79% | 2,709 |
| Jul 16, 2026 | 609.75 | 609.75 | 606.38 | 606.38 | - | 0.66% | 147 |
| Jul 15, 2026 | 584.50 | 602.38 | 584.50 | 602.38 | - | 2.14% | 641 |