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 Short Mstr (SMST) Share Price

Price 290.80p on 20-08-2026 at 11:08:14
Change -111.70p -27.75%
Buy 294.70p
Sell 292.40p
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Buy 1,740.00 at 290.80p
Day's Volume: 109,603
Last Close: 402.50p
Open: 371.40p
ISIN: XS2970736307
Day's Range 278.00p - 377.90p
52wk Range: 200.90p - 3,219.00p
Market Capitalisation: £N/A
VWAP: 325.97893p
Shares in Issue: N/A

-3x Short Mstr (SMST) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 1,740 290.80p Automatic Execution
 12:00:00 - 20-Aug-26
Buy* 1,740 298.10p Automatic Execution
 11:55:13 - 20-Aug-26
Sell* 1,801 299.50p Automatic Execution
 11:45:29 - 20-Aug-26
Sell* 150 299.50p Automatic Execution
 11:45:29 - 20-Aug-26
Sell* 180 299.50p Automatic Execution
 11:45:26 - 20-Aug-26
Buy* 117 289.30p Automatic Execution
 11:22:09 - 20-Aug-26
Sell* 831 284.00p Automatic Execution
 11:20:35 - 20-Aug-26
Sell* 3,020 283.494p SI Trade
 11:19:07 - 20-Aug-26
Sell* 1,740 278.00p Automatic Execution
 11:18:18 - 20-Aug-26
Sell* 1,740 297.90p Automatic Execution
 11:07:46 - 20-Aug-26
See more -3x Short Mstr trades

-3x Short Mstr (SMST) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Aug 2026 (Wed) 686.00 686.00 395.30 402.50 100,620
18th Aug 2026 (Tue) 606.50 653.00 606.25 630.50 34,903
17th Aug 2026 (Mon) 669.75 689.50 597.50 603.625 47,461
14th Aug 2026 (Fri) 644.25 720.00 644.25 706.50 61,176
13th Aug 2026 (Thu) 649.50 667.50 585.75 633.50 38,807
12th Aug 2026 (Wed) 638.00 670.25 597.25 670.25 66,796
11th Aug 2026 (Tue) 634.75 634.75 591.50 641.75 22,944
10th Aug 2026 (Mon) 553.00 622.25 544.25 610.50 28,531
7th Aug 2026 (Fri) 637.25 637.50 486.30 534.625 45,527
6th Aug 2026 (Thu) 615.50 663.00 611.00 626.50 21,068
5th Aug 2026 (Wed) 628.00 648.50 600.00 639.75 27,638
4th Aug 2026 (Tue) 713.00 722.75 668.50 674.25 16,475
3rd Aug 2026 (Mon) 746.50 764.50 669.75 689.50 64,471
31st Jul 2026 (Fri) 669.50 799.75 664.75 768.625 70,755
30th Jul 2026 (Thu) 734.00 734.00 656.25 684.75 28,819
29th Jul 2026 (Wed) 661.75 706.75 657.75 706.00 12,723
28th Jul 2026 (Tue) 697.50 740.50 656.50 659.75 82,604
27th Jul 2026 (Mon) 744.50 766.25 654.00 680.50 37,037
24th Jul 2026 (Fri) 729.50 873.50 723.50 798.75 98,349
23rd Jul 2026 (Thu) 662.75 801.00 662.50 791.50 76,627
22nd Jul 2026 (Wed) 646.00 682.50 620.25 664.25 16,933
21st Jul 2026 (Tue) 654.25 654.25 567.00 605.00 24,673
20th Jul 2026 (Mon) 787.50 788.25 691.75 703.25 36,363
See more -3x Short Mstr price history

-3x Short Mstr (SMST) Regulatory News

Date Source Headline
6th Feb 2026 4:26 pm RNS -3x MicroStrategy - Intraday Rebalance
10th Apr 2025 7:00 am RNS Intraday Rebalance Leverage Shares -3x MSTR
13th Jan 2025 3:52 pm RNS -3x MSTR - Consolidation Notice
13th Jan 2025 3:49 pm RNS Result of ETP Securityholder Meeting - -3x MSTR
8th Jan 2025 12:55 pm RNS Postponement of Adjourned Meeting Notice -3x MSTR
16th Dec 2024 4:56 pm RNS Adjourned Meeting Notice - -3x MSTR
21st Nov 2024 3:27 pm RNS ETP Securityholder Mtg -3x Short MicroStrategy ETP
11th Nov 2024 5:03 pm RNS -3 MSTR Intraday Rebalance
24th Oct 2024 7:43 am RNS Lifting of Temporary Suspension
21st Oct 2024 7:00 am RNS Temporary Suspension - Further information
See more -3x Short Mstr regulatory news
FTSE 100 Latest
Value10,721.11
Change-22.24

Login to your account

Forgot Password?

Not Registered