LS 1x Microsoft Tracker ETP Securities - MSFT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	772.75	766.75	766.75	774.5	768.5	25
November 06, 2025	784.5	775.38	775.38	791.75	777	23
November 05, 2025	805.25	797.5	797.5	805.5	799	38
November 04, 2025	797	802.5	802.5	803	795	17
November 03, 2025	802.5	814.5	814.5	814.5	802.5	390
October 31, 2025	820	803.5	803.5	826.25	801.25	1,343
October 30, 2025	812.25	816.75	816.75	821	808.75	281
October 29, 2025	838.75	829	829	842.25	828.5	381
October 28, 2025	813	832.5	832.5	832.5	813	242
October 27, 2025	816.75	813.38	813.38	821.5	813.38	127
October 24, 2025	797.25	801.5	801.5	803.5	794	61
October 23, 2025	797	800.5	800.5	800.5	796	29,122
October 22, 2025	793.25	796.75	796.75	804.5	792.25	17
October 21, 2025	788.25	786	786	788.75	786	459
October 20, 2025	781.25	785.25	785.25	785.25	781.25	8
October 17, 2025	775.5	775.38	775.38	776	775.5	0
October 16, 2025	780.75	780.75	780.75	780.75	780.75	0
October 15, 2025	782.25	785.13	785.13	785.13	782.25	1
October 14, 2025	783	782.63	782.63	785.5	782.63	131
October 13, 2025	788.75	784.25	784.25	798.5	781	4,264
October 10, 2025	798.75	788	788	803.5	788	1,668
October 09, 2025	798	796.38	796.38	801.25	796.38	55
October 08, 2025	795.25	797.75	797.75	799.25	794.75	12
October 07, 2025	802	795.75	795.75	803.25	795.5	7,508
October 06, 2025	784.75	791.88	791.88	791.88	784.75	3
October 03, 2025	784.5	785.25	785.25	785.25	780.5	16
October 02, 2025	785.75	777.5	777.5	785.75	777.5	3
October 01, 2025	776.5	777.63	777.63	777.63	763.25	11
September 30, 2025	770.5	780.38	780.38	780.75	770.5	2,676
September 29, 2025	776.75	777.63	777.63	779.75	776.5	61
September 26, 2025	778.25	771.88	771.88	779.25	771.88	7,008
September 25, 2025	773.75	775.88	775.88	776.5	770.75	389
September 24, 2025	769.75	772.13	772.13	772.13	769.75	320
September 23, 2025	779	770.5	770.5	779	768.25	8
September 22, 2025	778.75	776.88	776.88	778.75	776.88	1,002
September 19, 2025	765.75	774.25	774.25	786.25	765.75	197
September 18, 2025	769	768	768	770	746.5	419
September 17, 2025	763.5	756.25	756.25	764	754.25	88
September 16, 2025	771	765.75	765.75	773.25	763	44
September 15, 2025	768	768.13	768.13	768.13	759.25	138
September 12, 2025	765.25	768.5	768.5	768.5	765.25	2,352
September 11, 2025	755.25	755.25	755.25	755.25	755.25	0
September 10, 2025	753	753.25	753.25	755.5	753	50
September 09, 2025	750	752.13	752.13	755.5	750	22
September 08, 2025	749.75	753	753	753	749.75	4
September 05, 2025	773	748.75	748.75	776	745	504
September 04, 2025	763.75	770.75	770.75	770.75	763.75	957
September 03, 2025	770.75	766	766	770.75	766	1,626
September 02, 2025	0	762.5	762.5	0	0	0
September 01, 2025	765.5	761.13	761.13	766.75	761.13	15
August 29, 2025	770.25	766.25	766.25	772.75	766.25	2,211
August 28, 2025	770.5	766	766	770.5	766	2,591
August 27, 2025	763.75	763	763	763.75	759.25	1,065
August 26, 2025	762.75	759.88	759.88	762.75	759.88	1
August 22, 2025	772.75	765.25	765.25	773	765.25	16,616
August 21, 2025	769.13	769.13	769.13	769.13	769.13	0
August 20, 2025	767	764.13	764.13	769.25	764.13	24
August 19, 2025	761.5	767.75	767.75	780	761.5	16,616
August 18, 2025	781.33	778	778	781.33	778	25,642
August 15, 2025	786.5	784.63	784.63	787	784.63	51

LS 1x Microsoft Tracker ETP Securities (MSFT.L) LSE