Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

-3x Microsoft (3SMF) Share Price History

Time period:
to
Date Open High Low Close Volume
24th Jul 2025 (Thu) 34.00 34.00 34.00 33.60 19,591
23rd Jul 2025 (Wed) 34.80 34.80 34.80 35.20 5,541
22nd Jul 2025 (Tue) 33.60 34.20 33.60 34.20 9,731
21st Jul 2025 (Mon) 34.20 34.20 34.20 33.70 8,097
18th Jul 2025 (Fri) 33.60 33.95 33.60 33.95 4,039
17th Jul 2025 (Thu) 35.15 35.15 33.60 33.60 8,836
16th Jul 2025 (Wed) 35.30 35.30 35.30 35.15 14,160
15th Jul 2025 (Tue) 35.50 35.50 34.70 34.70 80
14th Jul 2025 (Mon) 35.35 35.50 35.35 35.50 3,909
11th Jul 2025 (Fri) 35.75 35.75 35.35 35.35 273
10th Jul 2025 (Thu) 35.10 35.10 34.90 35.75 3,832
9th Jul 2025 (Wed) 36.85 36.85 35.40 35.40 9,191
8th Jul 2025 (Tue) 36.05 36.85 36.05 36.85 32
7th Jul 2025 (Mon) 36.25 36.25 36.05 36.05 4,167
4th Jul 2025 (Fri) 36.00 36.00 36.00 36.25 2,326
3rd Jul 2025 (Thu) 37.35 37.35 35.90 35.90 3,931
2nd Jul 2025 (Wed) 36.80 37.35 36.80 37.35 5,503
1st Jul 2025 (Tue) 36.10 36.80 36.10 36.80 2,065
30th Jun 2025 (Mon) 36.20 36.20 36.20 36.10 8,647
27th Jun 2025 (Fri) 36.85 36.85 35.85 35.85 3,219
26th Jun 2025 (Thu) 36.50 36.50 36.50 36.85 3,616
25th Jun 2025 (Wed) 37.40 37.40 37.40 37.30 39,347
24th Jun 2025 (Tue) 38.40 38.40 38.40 37.80 15,247
23rd Jun 2025 (Mon) 41.20 41.20 41.20 41.10 7,820
20th Jun 2025 (Fri) 41.20 41.50 40.50 40.90 294,495
19th Jun 2025 (Thu) 41.50 41.50 41.50 42.70 1,106
18th Jun 2025 (Wed) 41.55 41.55 41.05 41.05 504
17th Jun 2025 (Tue) 40.50 41.55 40.50 41.55 4,415
16th Jun 2025 (Mon) 40.60 40.60 40.40 40.50 37,605
13th Jun 2025 (Fri) 41.35 41.40 41.35 41.40 935
12th Jun 2025 (Thu) 42.10 42.10 41.35 41.35 474
11th Jun 2025 (Wed) 43.75 43.75 42.10 42.10 1,748
10th Jun 2025 (Tue) 43.25 43.75 43.25 43.75 761
9th Jun 2025 (Mon) 43.20 43.25 43.20 43.25 6,064
6th Jun 2025 (Fri) 43.80 43.80 43.20 43.20 6,512
5th Jun 2025 (Thu) 44.50 44.50 44.50 43.80 10,163
4th Jun 2025 (Wed) 45.65 45.65 44.80 44.80 6,809
3rd Jun 2025 (Tue) 46.05 46.05 45.65 45.65 515
2nd Jun 2025 (Mon) 46.00 46.00 46.00 46.05 24,407
30th May 2025 (Fri) 46.60 46.75 46.60 46.75 685
29th May 2025 (Thu) 46.50 46.50 46.50 46.60 20,002
28th May 2025 (Wed) 47.00 47.00 46.65 46.65 831
27th May 2025 (Tue) 47.50 48.20 47.50 47.00 62,796
26th May 2025 (Mon) 49.80 49.80 49.80 49.80 0
FTSE 100 Latest
Value9,119.28
Change-19.09