Close
Company Search
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 (3SMT) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Apr 2026 (Tue) 0.824 0.824 0.824 0.8225 1,438
6th Apr 2026 (Mon) 0.8075 0.8075 0.8075 0.8075 0
3rd Apr 2026 (Fri) 0.8075 0.8075 0.8075 0.8075 0
2nd Apr 2026 (Thu) 0.829 0.829 0.829 0.8075 7,490
1st Apr 2026 (Wed) 0.779 0.788 0.777 0.7995 7,668
31st Mar 2026 (Tue) 0.861 0.861 0.855 0.8575 8,114
30th Mar 2026 (Mon) 0.90 0.90 0.90 0.8725 250
27th Mar 2026 (Fri) 0.881 0.881 0.881 0.8925 1,071
26th Mar 2026 (Thu) 0.814 0.839 0.814 0.839 0
25th Mar 2026 (Wed) 0.793 0.814 0.793 0.814 41
24th Mar 2026 (Tue) 0.743 0.787 0.743 0.793 242
23rd Mar 2026 (Mon) 0.706 0.736 0.706 0.7445 14,999
20th Mar 2026 (Fri) 0.7115 0.733 0.7115 0.733 0
19th Mar 2026 (Thu) 0.687 0.7115 0.687 0.7115 0
18th Mar 2026 (Wed) 0.6635 0.687 0.6635 0.687 0
17th Mar 2026 (Tue) 0.67 0.67 0.6635 0.6635 0
16th Mar 2026 (Mon) 0.68 0.68 0.67 0.67 0
13th Mar 2026 (Fri) 0.6345 0.68 0.6345 0.68 0
12th Mar 2026 (Thu) 0.638 0.645 0.636 0.6345 83
11th Mar 2026 (Wed) 0.621 0.621 0.621 0.6395 12
10th Mar 2026 (Tue) 0.603 0.603 0.603 0.617 188
9th Mar 2026 (Mon) 0.63 0.63 0.63 0.622 34
6th Mar 2026 (Fri) 0.598 0.598 0.598 0.598 321
5th Mar 2026 (Thu) 0.6255 0.6255 0.6245 0.6245 0
4th Mar 2026 (Wed) 0.655 0.655 0.6255 0.6255 100
3rd Mar 2026 (Tue) 0.665 0.665 0.655 0.655 102
2nd Mar 2026 (Mon) 0.702 0.702 0.68 0.665 5,346
27th Feb 2026 (Fri) 0.664 0.664 0.664 0.675 2,511
26th Feb 2026 (Thu) 0.641 0.643 0.612 0.6415 8,183
25th Feb 2026 (Wed) 0.69 0.69 0.656 0.6605 5,434
24th Feb 2026 (Tue) 0.734 0.734 0.718 0.721 9,453
23rd Feb 2026 (Mon) 0.668 0.722 0.668 0.722 0
20th Feb 2026 (Fri) 0.665 0.665 0.665 0.668 2,576
19th Feb 2026 (Thu) 0.6505 0.655 0.6505 0.655 76
18th Feb 2026 (Wed) 0.651 0.651 0.651 0.6505 2,500
17th Feb 2026 (Tue) 0.6475 0.663 0.6475 0.663 0
16th Feb 2026 (Mon) 0.636 0.636 0.636 0.6475 1,800
13th Feb 2026 (Fri) 0.65 0.654 0.65 0.657 1,400
12th Feb 2026 (Thu) 0.629 0.629 0.629 0.657 800
11th Feb 2026 (Wed) 0.585 0.617 0.585 0.642 2,035
10th Feb 2026 (Tue) 0.585 0.586 0.557 0.564 2,853
9th Feb 2026 (Mon) 0.639 0.639 0.639 0.60 408
FTSE 100 Latest
Value10,672.17
Change323.38