LSE, SMST End of Day and Historical Share Prices [Leverage Shares -3X Short Microstrategy]

04 Aug 2026

LAST: 674.3	CHANGE: 15.25	OPEN: 713.0	HIGH: 722.8	ASK: 280.7	VOLUME: 16.5K
LAST: 674.3	CHG(%): 2.21	PREV: 689.5	LOW: 668.5	BID: 274.7

Period:

Date	Open	High	Low	Close	Volume
04 Aug 26	713.0	722.8	668.5	674.3	16.5K
03 Aug 26	746.5	764.5	669.8	689.5	64.5K
31 Jul 26	669.5	799.8	664.8	768.6	70.8K
30 Jul 26	734.0	734.0	656.3	684.8	23.0K
29 Jul 26	661.8	706.8	656.9	706.0	12.7K
28 Jul 26	697.5	740.5	656.5	659.8	82.3K
27 Jul 26	744.5	766.3	654.0	680.5	37.0K
24 Jul 26	729.5	873.5	723.5	798.8	92.8K
23 Jul 26	662.8	801.3	662.5	791.5	76.6K
22 Jul 26	646.0	682.5	620.3	664.3	16.5K

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:

674.3