Leverage Shares -1x Microsoft ETP (LON:SMSF)
London · Delayed Price · Currency is GBP · Price in GBX 366.25
-1.50 (-0.41%)
Sep 22, 2026, 5:15 PM GMT
LON:SMSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 366.25 | 366.25 | 366.25 | 366.25 | 366.25 | -0.41% | - |
| Sep 21, 2026 | 365.00 | 365.00 | 365.00 | 367.75 | 367.75 | 0.20% | 5 |
| Sep 18, 2026 | 365.00 | 370.50 | 365.00 | 367.00 | 367.00 | 0.55% | 136 |
| Sep 17, 2026 | 363.50 | 363.50 | 363.50 | 365.00 | 365.00 | 0.34% | 700 |
| Sep 16, 2026 | 363.75 | 363.75 | 363.75 | 363.75 | 363.75 | 1.39% | - |
| Sep 15, 2026 | 357.50 | 357.50 | 357.50 | 358.75 | 358.75 | 0.70% | 61 |
| Sep 14, 2026 | 367.00 | 367.00 | 367.00 | 356.25 | 356.25 | -1.25% | 10 |
| Sep 11, 2026 | 364.50 | 364.50 | 364.50 | 360.75 | 360.75 | -0.82% | 8 |
| Sep 10, 2026 | 363.75 | 363.75 | 363.75 | 363.75 | 363.75 | 0.14% | - |
| Sep 9, 2026 | 363.25 | 363.25 | 363.25 | 363.25 | 363.25 | 0.28% | - |
| Sep 8, 2026 | 362.25 | 362.25 | 362.25 | 362.25 | 362.25 | 0.84% | - |
| Sep 7, 2026 | 369.50 | 369.50 | 362.50 | 359.25 | 359.25 | 0.56% | 12 |
| Sep 4, 2026 | 357.25 | 357.25 | 357.25 | 357.25 | 357.25 | 2.44% | - |
| Sep 3, 2026 | 364.00 | 364.00 | 362.00 | 348.75 | 348.75 | -3.26% | 81 |
| Sep 2, 2026 | 360.50 | 360.50 | 360.50 | 360.50 | 360.50 | 0.98% | - |
| Sep 1, 2026 | 355.00 | 355.00 | 355.00 | 357.00 | 357.00 | 2.96% | 10 |
| Aug 28, 2026 | 346.75 | 346.75 | 346.75 | 346.75 | 346.75 | -2.73% | - |
| Aug 27, 2026 | 357.50 | 357.50 | 357.50 | 356.50 | 356.50 | -1.04% | 1 |
| Aug 26, 2026 | 357.50 | 357.50 | 357.50 | 360.25 | 360.25 | -0.83% | 3 |
| Aug 25, 2026 | 363.25 | 363.25 | 363.25 | 363.25 | 363.25 | 0.14% | - |
| Aug 24, 2026 | 362.75 | 362.75 | 362.75 | 362.75 | 362.75 | -1.16% | - |
| Aug 21, 2026 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | -1.01% | - |
| Aug 20, 2026 | 370.75 | 370.75 | 370.75 | 370.75 | 370.75 | 0.61% | - |
| Aug 19, 2026 | 373.00 | 373.00 | 373.00 | 368.50 | 368.50 | -1.01% | 13 |
| Aug 18, 2026 | 374.50 | 374.50 | 370.50 | 372.25 | 372.25 | 0.68% | 154 |
| Aug 17, 2026 | 369.75 | 369.75 | 369.75 | 369.75 | 369.75 | 2.71% | - |
| Aug 14, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -1.23% | 43 |
| Aug 13, 2026 | 360.00 | 360.50 | 360.00 | 364.50 | 364.50 | - | 752 |
| Aug 12, 2026 | 364.50 | 364.50 | 364.50 | 364.50 | 364.50 | 1.53% | - |
| Aug 11, 2026 | 354.50 | 359.50 | 354.50 | 359.00 | 359.00 | 1.84% | 296 |
| Aug 10, 2026 | 364.50 | 364.50 | 352.50 | 352.50 | 352.50 | -1.61% | 529 |
| Aug 7, 2026 | 362.00 | 362.00 | 357.50 | 358.25 | 358.25 | -1.71% | 223 |
| Aug 6, 2026 | 371.50 | 371.50 | 364.00 | 364.50 | 364.50 | -0.68% | 256 |
| Aug 5, 2026 | 369.00 | 369.00 | 369.00 | 367.00 | 367.00 | 1.24% | 24 |
| Aug 4, 2026 | 375.00 | 376.50 | 370.50 | 362.50 | 362.50 | -3.14% | 823 |
| Aug 3, 2026 | 386.00 | 386.00 | 372.00 | 374.25 | 374.25 | -5.55% | 695 |
| Jul 31, 2026 | 403.00 | 403.00 | 403.00 | 396.25 | 396.25 | -3.35% | 8 |
| Jul 30, 2026 | 446.00 | 446.00 | 407.00 | 410.00 | 410.00 | -14.09% | 29 |
| Jul 29, 2026 | 477.25 | 477.25 | 477.25 | 477.25 | 477.25 | 1.65% | - |
| Jul 28, 2026 | 469.50 | 469.50 | 469.50 | 469.50 | 469.50 | -1.62% | - |
| Jul 27, 2026 | 477.25 | 477.25 | 477.25 | 477.25 | 477.25 | -1.85% | - |
| Jul 24, 2026 | 486.25 | 486.25 | 486.25 | 486.25 | 486.25 | -1.92% | - |
| Jul 23, 2026 | 495.75 | 495.75 | 495.75 | 495.75 | 495.75 | 3.34% | - |
| Jul 22, 2026 | 479.75 | 479.75 | 479.75 | 479.75 | 479.75 | 2.24% | - |
| Jul 21, 2026 | 469.25 | 469.25 | 469.25 | 469.25 | 469.25 | - | - |
| Jul 20, 2026 | 469.25 | 469.25 | 469.25 | 469.25 | 469.25 | -1.37% | - |
| Jul 17, 2026 | 475.75 | 475.75 | 475.75 | 475.75 | 475.75 | 2.15% | - |
| Jul 16, 2026 | 465.75 | 465.75 | 465.75 | 465.75 | 465.75 | -0.32% | - |
| Jul 15, 2026 | 483.00 | 483.00 | 483.00 | 467.25 | 467.25 | -3.66% | 5 |
| Jul 14, 2026 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 1.20% | - |