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
6th Feb 2026 (Fri) 0.692 0.692 0.664 0.678 556
5th Feb 2026 (Thu) 0.62 0.655 0.62 0.653 2,169
4th Feb 2026 (Wed) 0.619 0.629 0.619 0.598 6,804
3rd Feb 2026 (Tue) 0.561 0.561 0.561 0.613 958
2nd Feb 2026 (Mon) 0.539 0.563 0.539 0.563 73
30th Jan 2026 (Fri) 0.536 0.542 0.536 0.539 299
29th Jan 2026 (Thu) 0.493 0.535 0.493 0.555 1,556
28th Jan 2026 (Wed) 0.402 0.403 0.401 0.4125 835
27th Jan 2026 (Tue) 0.428 0.428 0.413 0.412 1,522
26th Jan 2026 (Mon) 0.4545 0.4545 0.435 0.435 0
23rd Jan 2026 (Fri) 0.499 0.507 0.499 0.4545 1,004
22nd Jan 2026 (Thu) 0.5185 0.5185 0.515 0.515 0
21st Jan 2026 (Wed) 0.4985 0.5185 0.4985 0.5185 50
20th Jan 2026 (Tue) 0.506 0.506 0.4985 0.4985 50
19th Jan 2026 (Mon) 0.4885 0.506 0.4885 0.506 0
16th Jan 2026 (Fri) 0.493 0.493 0.493 0.4885 1,041
15th Jan 2026 (Thu) 0.489 0.492 0.489 0.4855 232,709
14th Jan 2026 (Wed) 0.46 0.473 0.46 0.473 0
13th Jan 2026 (Tue) 0.432 0.432 0.432 0.46 64
12th Jan 2026 (Mon) 0.439 0.439 0.431 0.431 0
9th Jan 2026 (Fri) 0.438 0.438 0.438 0.439 363
8th Jan 2026 (Thu) 0.407 0.4345 0.407 0.4345 0
7th Jan 2026 (Wed) 0.45 0.45 0.407 0.407 0
6th Jan 2026 (Tue) 0.4435 0.45 0.4435 0.45 0
5th Jan 2026 (Mon) 0.443 0.443 0.443 0.4435 776
2nd Jan 2026 (Fri) 0.408 0.445 0.408 0.445 0
1st Jan 2026 (Thu) 0.408 0.408 0.408 0.408 0
31st Dec 2025 (Wed) 0.403 0.408 0.403 0.408 0
30th Dec 2025 (Tue) 0.404 0.404 0.402 0.403 9,121
29th Dec 2025 (Mon) 0.408 0.411 0.408 0.411 0
26th Dec 2025 (Fri) 0.408 0.408 0.408 0.408 0
25th Dec 2025 (Thu) 0.408 0.408 0.408 0.408 0
24th Dec 2025 (Wed) 0.408 0.408 0.408 0.408 0
23rd Dec 2025 (Tue) 0.4115 0.4115 0.408 0.408 0
22nd Dec 2025 (Mon) 0.415 0.415 0.4115 0.4115 0
19th Dec 2025 (Fri) 0.407 0.415 0.407 0.415 0
18th Dec 2025 (Thu) 0.4355 0.4355 0.407 0.407 10
17th Dec 2025 (Wed) 0.445 0.445 0.4355 0.4355 0
16th Dec 2025 (Tue) 0.441 0.445 0.441 0.445 5
15th Dec 2025 (Mon) 0.431 0.431 0.431 0.441 67
12th Dec 2025 (Fri) 0.431 0.434 0.431 0.434 0
11th Dec 2025 (Thu) 0.447 0.447 0.447 0.431 964
10th Dec 2025 (Wed) 0.436 0.436 0.431 0.4315 1,529
9th Dec 2025 (Tue) 0.405 0.406 0.405 0.406 0
8th Dec 2025 (Mon) 0.423 0.423 0.423 0.405 545
FTSE 100 Latest
Value10,369.75
Change60.53