Leverage Shares - 3x Microsoft (MSF3.L) LSE

26.83

-0.185(-0.68%)

Updated at April 02 04:29PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	25.68	26.83	26.83	26.88	25.26	5,559
April 01, 2026	27.87	27.01	27.01	28.09	26.4	8,648
March 31, 2026	25.18	25.51	25.51	26.25	25.18	13,384
March 30, 2026	24.47	25.24	25.24	25.47	24.47	3,968
March 27, 2026	26.3	24.69	24.69	26.3	23.95	7,547
March 26, 2026	26.99	26.37	26.37	27.65	26.29	7,138
March 25, 2026	28.13	27.09	27.09	28.75	26.87	12,160
March 24, 2026	30.23	27.8	27.8	30.58	27.44	9,342
March 23, 2026	28.86	29.8	29.8	31.03	28.8	7,838
March 20, 2026	31.63	30.39	30.39	31.66	29.95	4,549
March 19, 2026	31.97	31.44	31.44	32.2	31.33	2,373
March 18, 2026	34.09	32.55	32.55	34.69	32.55	3,683
March 17, 2026	33.75	33.89	33.89	34.76	33.74	3,963
March 16, 2026	33.99	33.74	33.74	33.99	33	7,158
March 13, 2026	34.79	33.45	33.45	35.33	33.2	10,712
March 12, 2026	35.11	35.62	35.62	35.8	34.9	33,304
March 11, 2026	35.98	35.24	35.24	36.74	34.88	4,564
March 10, 2026	37.12	36.33	36.33	37.59	35.16	17,060
March 09, 2026	35.29	36.21	36.21	36.77	34.84	5,076
March 06, 2026	37.83	37.65	37.65	37.85	36	5,407
March 05, 2026	35.76	36.24	36.24	37.55	35.12	13,089
March 04, 2026	35.01	35.99	35.99	36.26	34.8	6,242
March 03, 2026	32.7	34.57	34.57	34.58	32.03	2,630
March 02, 2026	31.2	33.81	33.81	34.49	30.96	17,474
February 27, 2026	34.59	33.05	33.05	34.78	32.24	15,675
February 26, 2026	34.56	34.88	34.88	36.42	34.41	7,996
February 25, 2026	32	34.09	34.09	34.72	31.91	11,297
February 24, 2026	31.15	31.46	31.46	32	30.4	7,995
February 23, 2026	33.77	31.46	31.46	34.2	31.07	8,910
February 20, 2026	34.87	34.35	0	35.08	33.94	6,983
February 19, 2026	35.32	35	0	35.81	34.77	5,963
February 18, 2026	34.55	35.18	0	35.48	34	4,947
February 17, 2026	33.71	34.56	0	35.37	33.56	3,064
February 16, 2026	35.4	35.44	0	36.3	35.38	1,840
February 13, 2026	35.14	34.83	0	36.13	34.45	1,343
February 12, 2026	36.92	34.83	0	36.92	34.45	2,356
February 11, 2026	39.05	35.57	0	39.75	35.57	5,361
February 10, 2026	39.1	40.59	0	41.5	38.76	8,092
February 09, 2026	36.1	38.28	0	38.28	35.5	15,513
February 06, 2026	33.83	34.69	0	35.82	33.45	23,345
February 05, 2026	38.24	36.68	0	38.54	34.8	22,599
February 04, 2026	39.65	40.12	0	40.52	38.09	12,308
February 03, 2026	43.15	39.27	0	43.47	39	40,219
February 02, 2026	42.72	43.09	0	44.57	42.4	9,640
January 30, 2026	45	44.8	0	47.97	44.09	24,790
January 29, 2026	54.4	41.21	0	55	41.21	37,787
January 28, 2026	65.77	63.88	0	65.77	63.88	2,372
January 27, 2026	61.96	64.12	0	64.36	61.43	2,414
January 26, 2026	59.39	61.44	0	61.64	57.83	3,369
January 23, 2026	54.72	59.34	0	60.09	53.23	1,750
January 22, 2026	52.36	53.18	0	53.37	51.92	2,819
January 21, 2026	55.45	53.07	0	55.68	53	1,497
January 20, 2026	55.03	55.6	0	55.6	54	1,711
January 19, 2026	55.39	55.32	0	55.79	54	614
January 16, 2026	56.83	57.53	0	57.53	56.03	1,410
January 15, 2026	57.44	57.45	0	58.81	56.8	5,356
January 14, 2026	61.3	58.99	0	61.3	58	1,134
January 13, 2026	64.17	61.17	0	64.19	59.94	780
January 12, 2026	64.2	64.97	0	65.86	62.87	1,179
January 09, 2026	64.6	64.1	0	64.6	62.69	1,358