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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	610.25	608.75	608.75	610.25	604.25	10,980
February 18, 2026	602	605.63	605.63	606.25	602	1,428
February 17, 2026	614.25	602	602	614.25	602	31
February 16, 2026	602	602	602	602	602	0
February 13, 2026	600	598.75	598.75	600	598.75	203
February 12, 2026	607.75	599.13	599.13	607.75	596.25	800
February 11, 2026	619.5	602.25	602.25	623.5	602.25	2,129
February 10, 2026	620.75	628	628	628	620.75	2
February 09, 2026	608.25	615	615	618	604.25	2,560
February 06, 2026	593.5	596.25	593.5	596.25	593.5	2,234
February 05, 2026	610.25	610.25	610.25	610.25	610.25	0
February 04, 2026	614.5	622.5	622.5	622.5	614.5	549
February 03, 2026	637	615.88	615.88	637	615.88	304
February 02, 2026	633.75	637	637	643	633.75	388
January 30, 2026	648.5	641.75	641.75	648.5	641.75	120
January 29, 2026	666.75	626.75	626.75	666.75	626.75	384
January 28, 2026	711	710.5	710.5	711	710.5	34
January 27, 2026	706	711.25	711.25	711.25	706	34
January 26, 2026	696.5	704	704	709.75	696.5	28
January 23, 2026	685	702.25	702.25	706.25	681.25	935
January 22, 2026	683	679.75	679.75	683.25	679.75	1,580
January 21, 2026	690.75	681.88	681.88	693.5	681.88	52
January 20, 2026	690.38	690.38	690.38	690.38	690.38	0
January 19, 2026	695.25	695.25	695.25	695.25	695.25	0
January 16, 2026	697.5	697.5	697.5	697.5	697.5	52
January 15, 2026	703	703	703	703	703	108
January 14, 2026	704.5	704.5	704.5	704.5	704.5	0
January 13, 2026	721.75	712.5	712.5	721.75	712.5	152
January 12, 2026	725.88	725.88	725.88	725.88	725.88	0
January 09, 2026	724	725.75	725.75	727.5	724	2,852
January 08, 2026	734	726.88	726.88	734	726.88	699
January 07, 2026	720.5	739	739	739	720.5	16
January 06, 2026	717.25	714.25	714.25	717.25	714.25	7
January 05, 2026	716.5	716.5	716.5	716.5	716.5	0
January 02, 2026	719.5	716.5	716.5	719.5	716.5	12
December 31, 2025	740	740	740	740	740	0
December 30, 2025	738.25	741	741	741	738.25	766
December 29, 2025	739.25	735	735	739.25	733.5	47
December 24, 2025	739	736.5	736.5	739.25	736.5	2
December 23, 2025	733	737.88	737.88	738	733	2,413
December 22, 2025	737.5	737.5	737.5	737.5	737.5	0
December 19, 2025	739	740.75	740.75	742.25	739	3,033
December 18, 2025	734	745.25	745.25	745.25	734	4,352
December 17, 2025	727.63	727.63	727.63	727.63	727.63	0
December 16, 2025	721.75	720.13	720.13	721.75	720.13	2,562
December 15, 2025	727.75	725.38	725.38	731.75	725.38	56
December 12, 2025	730.63	730.63	730.63	730.63	730.63	0
December 11, 2025	729.75	729.75	729.75	729.75	729.75	0
December 10, 2025	754.5	735.63	735.63	754.5	735.63	3,114
December 09, 2025	752.5	752.5	752.5	752.5	752.5	0
December 08, 2025	743.5	754.13	754.13	754.13	742.75	122
December 05, 2025	740.75	734.63	734.63	740.75	734.63	1,200
December 04, 2025	731.5	731.5	731.5	731.5	731.5	0
December 03, 2025	732.75	734.88	734.88	732.75	732.75	394
December 01, 2025	755.75	758	758	755.75	754.25	516
November 28, 2025	752.5	757.88	757.88	758.5	752.5	150
November 27, 2025	757.25	771.5	771.5	771.5	756.75	10
November 26, 2025	745.5	751.75	751.75	751.75	742	1,335
November 25, 2025	736.75	731.38	731.38	736.75	731.38	2
November 24, 2025	741.5	741.38	741.38	745.25	733.75	3,651

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