LSE, 3MSF End of Day and Historical Share Prices [Leverage Shares 3x Microsoft ETP Securities GBP]

16 Dec 2025

LAST: 4,758	CHANGE: 69.00	OPEN: 4,728	HIGH: 4,788	ASK: 5,229	VOLUME: 752
LAST: 4,758	CHG(%): 1.43	PREV: 4,827	LOW: 4,633	BID: 5,213

Period:

Date	Open	High	Low	Close	Volume
16 Dec 25	4,728	4,788	4,633	4,758	752
15 Dec 25	4,898	4,951	4,772	4,827	1.4K
12 Dec 25	5,026	5,070	4,866	4,922	6.9K
11 Dec 25	4,783	4,942	4,732	4,942	8.0K
10 Dec 25	5,452	5,458	4,974	5,025	8.4K
09 Dec 25	5,350	5,390	5,298	5,373	2.9K
08 Dec 25	5,155	5,400	5,147	5,400	2.9K
05 Dec 25	5,084	5,132	5,001	5,019	4.1K
04 Dec 25	5,050	5,058	4,920	4,974	2.2K
03 Dec 25	5,377	5,411	4,891	5,081	12.4K

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

4,758