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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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