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 1,309.00p on 20-01-2026 at 19:00:08
Change 106.00p 8.81%
Buy 1,300.00p
Sell 1,297.50p
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Buy 473.00 at 1,309.00p
Day's Volume: 32,397
Last Close: 1,309.00p
Open: 1,265.00p
ISIN: XS2970736307
Day's Range 1,251.50p - 1,366.00p
52wk Range: 173.00p - 8,596.00p
Market Capitalisation: £N/A
VWAP: 1,299.9443p
Shares in Issue: N/A

-3x Short Mstr (SMST) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 473 1,309.00p Suspected BUY Trade
 16:35:05 - 20-Jan-26
Buy* 10 1,298.00p Automatic Execution
 16:29:56 - 20-Jan-26
Unknown* 30 1,293.49113p SI Trade
Currency Conversion
 16:26:24 - 20-Jan-26
Buy* 1 1,302.00p SI Trade
 16:25:53 - 20-Jan-26
Buy* 68 1,302.00p Automatic Execution
 16:25:52 - 20-Jan-26
Buy* 17 1,302.00p SI Trade
 16:25:52 - 20-Jan-26
Buy* 168 1,301.50p Automatic Execution
 16:25:51 - 20-Jan-26
Unknown* 0 1,289.50p SI Trade
 16:21:24 - 20-Jan-26
Sell* 189 1,289.50p Automatic Execution
 16:21:24 - 20-Jan-26
Unknown* 0 1,306.33233p SI Trade
Currency Conversion
 16:01:23 - 20-Jan-26
See more -3x Short Mstr trades

-3x Short Mstr (SMST) Share Price History

Time period:
to
Date Open High Low Close Volume
20th Jan 2026 (Tue) 1,265.00 1,366.00 1,251.50 1,309.00 32,397
19th Jan 2026 (Mon) 1,221.50 1,255.50 1,203.00 1,203.00 7,015
16th Jan 2026 (Fri) 1,121.50 1,209.50 1,101.00 1,131.00 12,345
15th Jan 2026 (Thu) 1,018.50 1,165.00 962.25 1,091.75 77,290
14th Jan 2026 (Wed) 1,050.50 1,079.50 826.00 892.25 121,066
13th Jan 2026 (Tue) 1,373.00 1,389.50 1,255.50 1,264.00 23,697
12th Jan 2026 (Mon) 1,520.00 1,614.50 1,434.00 1,430.25 16,547
9th Jan 2026 (Fri) 1,343.50 1,597.00 1,343.50 1,449.00 20,170
8th Jan 2026 (Thu) 1,499.00 1,605.50 1,358.50 1,380.50 52,893
7th Jan 2026 (Wed) 1,305.00 1,558.00 1,218.00 1,429.50 71,054
6th Jan 2026 (Tue) 1,417.50 1,516.00 1,345.50 1,569.25 29,235
5th Jan 2026 (Mon) 1,472.00 1,472.00 1,325.00 1,432.00 49,907
2nd Jan 2026 (Fri) 1,682.50 1,892.50 1,571.00 1,562.25 29,348
1st Jan 2026 (Thu) 1,671.50 1,671.50 1,671.50 1,671.50 0
31st Dec 2025 (Wed) 1,693.00 1,696.00 1,671.50 1,671.50 1,361
30th Dec 2025 (Tue) 1,681.00 1,750.00 1,598.00 1,619.00 17,447
29th Dec 2025 (Mon) 1,535.00 1,664.00 1,524.00 1,660.50 5,632
26th Dec 2025 (Fri) 1,643.50 1,643.50 1,643.50 1,643.50 0
25th Dec 2025 (Thu) 1,643.50 1,643.50 1,643.50 1,643.50 0
24th Dec 2025 (Wed) 1,680.00 1,680.00 1,641.00 1,643.50 456
23rd Dec 2025 (Tue) 1,500.00 1,620.50 1,482.50 1,586.75 12,805
22nd Dec 2025 (Mon) 1,386.00 1,400.00 1,313.00 1,358.75 6,861
See more -3x Short Mstr price history

-3x Short Mstr (SMST) Regulatory News

Date Source Headline
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
18th Oct 2024 8:29 am RNS Temporary Suspension
See more -3x Short Mstr regulatory news
FTSE 100 Latest
Value10,126.78
Change-68.57

Login to your account

Forgot Password?

Not Registered