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 1,257.00p on 05-12-2025 at 19:15:08
Change 196.50p 18.3%
Buy 1,271.50p
Sell 1,268.50p
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Unknown 6.00 at 1,257.60174p
Day's Volume: 9,451
Last Close: 1,270.00p
Open: 1,110.00p
ISIN: XS2970736307
Day's Range 1,110.00p - 1,257.00p
52wk Range: 8.70p - 8,596.00p
Market Capitalisation: £N/A
VWAP: 1,189.45583p
Shares in Issue: N/A

-3x Short Mstr (SMST) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 6 1,257.60174p SI Trade
Currency Conversion
 16:25:00 - 05-Dec-25
Unknown* 1 1,257.25222p SI Trade
Currency Conversion
 16:24:41 - 05-Dec-25
Buy* 89 1,257.00p Automatic Execution
 16:24:02 - 05-Dec-25
Buy* 471 1,257.00p Automatic Execution
 16:24:02 - 05-Dec-25
Buy* 40 1,257.00p Automatic Execution
 16:24:02 - 05-Dec-25
Buy* 42 1,255.00p Automatic Execution
 16:23:59 - 05-Dec-25
Buy* 520 1,255.00p Automatic Execution
 16:23:59 - 05-Dec-25
Buy* 40 1,255.00p Automatic Execution
 16:23:58 - 05-Dec-25
Sell* 41 1,249.50p Automatic Execution
 16:21:24 - 05-Dec-25
Unknown* 10 1,250.26166p SI Trade
Currency Conversion
 16:14:53 - 05-Dec-25
See more -3x Short Mstr trades

-3x Short Mstr (SMST) Share Price History

Time period:
to
Date Open High Low Close Volume
5th Dec 2025 (Fri) 1,110.00 1,257.00 1,110.00 1,270.00 9,451
4th Dec 2025 (Thu) 1,087.50 1,136.50 1,042.00 1,073.50 10,915
3rd Dec 2025 (Wed) 1,153.00 1,254.00 1,053.00 1,174.00 66,993
2nd Dec 2025 (Tue) 1,468.00 1,539.50 1,191.00 1,326.50 52,749
1st Dec 2025 (Mon) 1,526.00 1,849.00 1,507.00 1,807.00 52,886
28th Nov 2025 (Fri) 1,322.00 1,347.50 1,131.50 1,297.50 19,531
27th Nov 2025 (Thu) 1,295.50 1,355.50 1,260.50 1,326.25 13,423
26th Nov 2025 (Wed) 1,469.50 1,552.50 1,468.00 1,491.75 16,770
25th Nov 2025 (Tue) 1,454.00 1,516.50 1,410.00 1,477.00 24,008
24th Nov 2025 (Mon) 1,455.00 1,708.00 1,432.00 1,506.25 51,812
21st Nov 2025 (Fri) 1,546.50 1,702.00 1,355.00 1,576.75 182,130
20th Nov 2025 (Thu) 1,103.50 1,375.00 1,088.00 1,379.75 67,267
19th Nov 2025 (Wed) 983.00 1,220.50 971.25 1,215.25 72,833
18th Nov 2025 (Tue) 1,227.00 1,227.00 858.00 871.125 107,325
17th Nov 2025 (Mon) 1,044.50 1,211.00 956.50 1,168.25 60,736
14th Nov 2025 (Fri) 1,011.50 1,170.00 987.75 995.375 273,207
13th Nov 2025 (Thu) 757.50 880.00 749.75 851.75 83,537
12th Nov 2025 (Wed) 706.00 797.00 686.50 781.125 81,331
11th Nov 2025 (Tue) 690.50 711.50 679.25 679.50 23,858
10th Nov 2025 (Mon) 584.00 697.50 572.50 664.00 54,685
7th Nov 2025 (Fri) 677.50 829.25 670.00 744.50 180,330
6th Nov 2025 (Thu) 575.00 677.00 575.00 669.25 60,155
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
Value9,667.01
Change-43.86

Login to your account

Forgot Password?

Not Registered