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 (MS3S) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.816 0.816 0.783 0.8015 3,051
5th Feb 2026 (Thu) 0.739 0.789 0.739 0.7695 1,866
4th Feb 2026 (Wed) 0.719 0.729 0.712 0.705 1,662
3rd Feb 2026 (Tue) 0.656 0.665 0.656 0.7245 949
2nd Feb 2026 (Mon) 0.656 0.663 0.656 0.6645 23,461
30th Jan 2026 (Fri) 0.646 0.646 0.623 0.6405 19,260
29th Jan 2026 (Thu) 0.562 0.662 0.562 0.663 38,023
28th Jan 2026 (Wed) 0.4935 0.4935 0.492 0.492 1,000
27th Jan 2026 (Tue) 0.494 0.494 0.494 0.4935 20,202
26th Jan 2026 (Mon) 0.54 0.54 0.54 0.515 2,000
23rd Jan 2026 (Fri) 0.605 0.605 0.535 0.535 0
22nd Jan 2026 (Thu) 0.6085 0.6085 0.605 0.605 3
21st Jan 2026 (Wed) 0.598 0.598 0.598 0.6085 200
20th Jan 2026 (Tue) 0.591 0.591 0.585 0.582 902
19th Jan 2026 (Mon) 0.601 0.601 0.58 0.5895 25,238
16th Jan 2026 (Fri) 0.576 0.576 0.569 0.566 13,400
15th Jan 2026 (Thu) 0.562 0.571 0.562 0.564 96,848
14th Jan 2026 (Wed) 0.536 0.555 0.536 0.553 10,200
13th Jan 2026 (Tue) 0.504 0.536 0.504 0.536 0
12th Jan 2026 (Mon) 0.514 0.514 0.514 0.504 100
9th Jan 2026 (Fri) 0.51 0.51 0.51 0.5125 50
8th Jan 2026 (Thu) 0.504 0.504 0.504 0.5065 50
7th Jan 2026 (Wed) 0.5255 0.5255 0.4755 0.4755 0
6th Jan 2026 (Tue) 0.527 0.528 0.526 0.5255 250
5th Jan 2026 (Mon) 0.522 0.524 0.519 0.5195 150
2nd Jan 2026 (Fri) 0.516 0.516 0.516 0.522 100
1st Jan 2026 (Thu) 0.4795 0.4795 0.4795 0.4795 0
31st Dec 2025 (Wed) 0.474 0.4795 0.474 0.4795 0
30th Dec 2025 (Tue) 0.485 0.485 0.485 0.474 200
29th Dec 2025 (Mon) 0.48 0.483 0.48 0.483 0
26th Dec 2025 (Fri) 0.48 0.48 0.48 0.48 0
25th Dec 2025 (Thu) 0.48 0.48 0.48 0.48 0
24th Dec 2025 (Wed) 0.4805 0.4805 0.48 0.48 0
23rd Dec 2025 (Tue) 0.487 0.487 0.487 0.4805 50
22nd Dec 2025 (Mon) 0.4855 0.4855 0.484 0.484 0
19th Dec 2025 (Fri) 0.482 0.482 0.479 0.4855 820
18th Dec 2025 (Thu) 0.5115 0.5115 0.4775 0.4775 20
17th Dec 2025 (Wed) 0.524 0.524 0.5115 0.5115 5
16th Dec 2025 (Tue) 0.533 0.533 0.525 0.524 229
15th Dec 2025 (Mon) 0.509 0.523 0.507 0.522 46,160
12th Dec 2025 (Fri) 0.495 0.495 0.495 0.509 111
11th Dec 2025 (Thu) 0.522 0.53 0.521 0.5055 401
10th Dec 2025 (Wed) 0.467 0.467 0.467 0.5025 107
9th Dec 2025 (Tue) 0.469 0.469 0.469 0.473 199
8th Dec 2025 (Mon) 0.509 0.509 0.47 0.47 0
FTSE 100 Latest
Value10,369.75
Change60.53