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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	782.5	787.13	787.13	787.13	781.75	8
August 13, 2025	798.5	790.63	790.63	798.5	790.63	4,610
August 12, 2025	792.5	792.5	792.5	792.5	792.5	0
August 11, 2025	803.75	797.25	797.25	803.75	794.5	183
August 08, 2025	788.75	788.75	788.75	788.75	788.75	0
August 07, 2025	806	796	796	806	796	3,355
August 06, 2025	812.5	801.75	801.75	817	801.5	225
August 05, 2025	826	814.38	814.38	826	810.25	2,435
August 04, 2025	808.25	817.88	817.88	821	808.25	88
August 01, 2025	829.5	804.38	804.38	833.25	803.5	140
July 31, 2025	857.5	826.5	826.5	860.75	815.75	4,229
July 30, 2025	781	786	786	786	781	271
July 29, 2025	786	783.38	783.38	799.5	783.38	93
July 28, 2025	780.75	778.13	778.13	783.75	778.13	46
July 25, 2025	775	778.25	778.25	778.25	773	2
July 24, 2025	761.5	768.13	768.13	768.13	761.25	131
July 23, 2025	763.75	753.5	753.5	763.75	753.5	6
July 22, 2025	771	765.5	765.5	771	765.5	56
July 21, 2025	769.75	769.13	769.13	772	768.75	30
July 18, 2025	778.25	772.25	772.25	778.25	771.5	182
July 17, 2025	769	777.25	777.25	777.25	769	8
July 16, 2025	762.5	762.5	762.5	762.5	762.5	0
July 15, 2025	763.75	770.25	770.25	770.25	760.5	34
July 14, 2025	750.5	761.25	761.25	761.25	750.5	2
July 11, 2025	752.5	757.63	757.63	757.63	752.5	22
July 10, 2025	750.75	750.75	750.75	750.75	750.75	0
July 09, 2025	752.75	751.5	751.5	757.25	749.25	610
July 08, 2025	743.75	742	742	745.25	742	433

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