Leverage Shares 2x Microsoft ETC A - 2MSF.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	2,795	2,763	2,763	2,795	2,751	1,608
September 26, 2025	2,713	2,716.5	2,716.5	2,757.8	2,713	1,399
September 25, 2025	2,733	2,732	2,732	2,738	2,709	680
September 24, 2025	2,742	2,729.5	2,729.5	2,746	2,729	1,967
September 23, 2025	2,771	2,725	2,725	2,788.71	2,724	700
September 22, 2025	2,788	2,778	2,778	2,788	2,772.03	426
September 19, 2025	2,685.03	2,753.5	2,753.5	2,753.5	2,685.03	1,388
September 18, 2025	2,748	2,723.5	2,723.5	2,748	2,633	258
September 17, 2025	2,717	2,667	2,667	2,717	2,667	51
September 16, 2025	2,750	2,730	2,730	2,795	2,730	253
September 15, 2025	2,681	2,739	2,739	2,753.94	2,680	1,236
September 12, 2025	2,718.94	2,734.5	2,734.5	2,735	2,700	298
September 11, 2025	2,646.96	2,647.5	2,647.5	2,647.5	2,632.01	249
September 10, 2025	2,640	2,630	2,630	2,687.98	2,602.04	4,876
September 09, 2025	2,637	2,621.5	2,621.5	2,637	2,617.94	4,433
September 08, 2025	2,610.95	2,628.5	2,628.5	2,628.5	2,604	94
September 05, 2025	2,742	2,597.5	2,597.5	2,742	2,594	817
September 04, 2025	2,730	2,732.5	2,732.5	2,740	2,694	721
September 03, 2025	2,731	2,705	2,705	2,731	2,691	13
September 02, 2025	2,702	2,674.5	2,674.5	2,702	2,674.5	192
September 01, 2025	2,680	2,705.5	2,705.5	2,727	2,680	122
August 29, 2025	2,780	2,726.5	2,726.5	2,780	2,726.5	533
August 28, 2025	2,715	2,718.5	2,718.5	2,751	2,708	1,071
August 27, 2025	2,708	2,697	2,697	2,708	2,647	920
August 26, 2025	2,660	2,675.5	2,675.5	2,710	2,658	172
August 22, 2025	2,727	2,726.5	2,726.5	2,728	2,678.2	1,265
August 21, 2025	2,695	2,736	2,736	2,744	2,695	369
August 20, 2025	2,770	2,710	2,710	2,770	2,702	717
August 19, 2025	2,787.07	2,744	2,744	2,825	2,744	688
August 18, 2025	2,901	2,822	2,822	2,901	2,822	2,848
August 15, 2025	2,941	2,878	2,878	2,941	2,872	133
August 14, 2025	2,891	2,893	2,893	2,897	2,868	1,591
August 13, 2025	3,005	2,930	2,930	3,005	2,923.57	1,234
August 12, 2025	2,955	2,934	2,934	2,955	2,893.09	730
August 11, 2025	2,940	2,943	2,943	2,965	2,910	1,001
August 08, 2025	2,929	2,892	2,892	2,929	2,890	149
August 07, 2025	2,998	2,938.5	2,938.5	3,005	2,938.5	244
August 06, 2025	3,090	2,968.5	2,968.5	3,090	2,968.5	56
August 05, 2025	3,122	3,049.5	3,049.5	3,134	3,049.5	215
August 04, 2025	3,053	3,080.5	3,080.5	3,103	2,982	709
August 01, 2025	3,132	2,952	2,952	3,183	2,952	3,632
July 31, 2025	3,313.19	3,133.5	3,133.5	3,407	3,109	4,831
July 30, 2025	2,889	2,857	2,857	2,889	2,835	989
July 29, 2025	2,882	2,845.5	2,845.5	2,882	2,835.01	485
July 28, 2025	2,845	2,823	2,823	2,885	2,823	143
July 25, 2025	2,835	2,833	2,833	2,835	2,768	237
July 24, 2025	2,738	2,779	2,779	2,820.03	2,733	465
July 23, 2025	2,881	2,683.5	2,683.5	2,881	2,683.5	632
July 22, 2025	2,813	2,758.5	2,758.5	2,813	2,758.5	1,502
July 21, 2025	2,780.04	2,791	2,791	2,806	2,771	1,366
July 18, 2025	2,865	2,798.5	2,798.5	2,867	2,798.32	1,166
July 17, 2025	2,800.27	2,826.5	2,826.5	2,826.5	2,800.27	143
July 16, 2025	2,759	2,734.5	2,734.5	2,766.78	2,734.5	290
July 15, 2025	2,676	2,784	2,784	2,784	2,676	1,167
July 14, 2025	2,670	2,722.5	2,722.5	2,722.5	2,670	349
July 11, 2025	2,715	2,710	2,710	2,715	2,659	638
July 10, 2025	2,715	2,674	2,674	2,715	2,659.06	337
July 09, 2025	2,639	2,718	2,718	2,718	2,633	3
July 08, 2025	2,682	2,616	2,616	2,682	2,608	602
July 07, 2025	2,661	2,635	2,635	2,661	2,616	80

Leverage Shares 2x Microsoft ETC A (2MSF.L) LSE