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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	741.25	734.5	734.5	742.25	734.5	8
November 20, 2025	772	759.38	759.38	772	759.38	8
November 19, 2025	763.25	763.25	763.25	763.25	763.25	0
November 18, 2025	774	762.75	762.75	774	762.75	1,449
November 17, 2025	794	785.5	785.5	798.25	779.25	114
November 14, 2025	773.25	789.25	789.25	789.25	772	5,584
November 13, 2025	794.5	788.63	788.63	794.5	788.63	3
November 12, 2025	792.75	778.5	778.5	795	778.5	737
November 11, 2025	786.75	780	780	791.25	771.25	1,334
November 10, 2025	778.5	777.75	777.75	783.25	777.75	129
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

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