€2.53-0.05 (-1.99%)19 Feb 2025, 15:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Leverage Shares Public Limited Company Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 17, 2025€2.69€2.69€2.69€2.7125
Feb 14, 2025€2.49€2.49€2.49€2.631,446
Feb 13, 2025€2.76€2.76€2.54€2.6330,948
Feb 12, 2025€3.20€3.24€2.87€2.9218,866
Feb 11, 2025€2.83€2.96€2.77€2.9510,326
Feb 10, 2025€2.66€2.68€2.64€2.61699
Feb 7, 2025€2.41€2.44€2.41€2.502,400
Feb 6, 2025€2.43€2.54€2.41€2.52267
Feb 5, 2025€2.22€2.22€2.22€2.31118
Feb 3, 2025€2.29€2.31€2.29€2.3256
Jan 31, 2025€2.14€2.14€1.99€1.98393
Jan 30, 2025€2.10€2.29€2.08€2.17393
Jan 29, 2025€2.19€2.21€2.19€2.26395
Jan 28, 2025€2.15€2.25€2.14€2.276,399
Jan 27, 2025€2.21€2.22€2.19€2.13187
Jan 23, 2025€2.02€2.02€2.02€2.0220
Jan 21, 2025€1.82€1.97€1.82€1.9949
Jan 20, 2025€1.79€1.81€1.78€1.8067
Jan 17, 2025€1.99€2.00€1.89€1.8462
Jan 16, 2025€1.94€2.04€1.94€2.02518
Jan 15, 2025€2.28€2.28€2.06€2.0462
Jan 14, 2025€2.15€2.17€2.05€2.162,728
Jan 10, 2025€2.27€2.40€2.27€2.391,439
Jan 9, 2025€2.25€2.30€2.25€2.33192
Jan 7, 2025€2.14€2.29€2.13€2.251,507
Jan 3, 2025€2.50€2.50€2.50€2.3339
Jan 2, 2025€2.21€2.55€2.21€2.5349,043
Dec 30, 2024€2.00€2.10€2.00€2.084,792
Dec 27, 2024€1.89€1.96€1.88€1.92454
Dec 23, 2024€1.96€2.10€1.96€2.03295
Dec 20, 2024€2.06€2.24€1.96€1.9528,969
Dec 19, 2024€1.90€1.98€1.83€1.96304
Dec 18, 2024€1.75€1.78€1.75€1.673,459
Dec 17, 2024€1.75€1.75€1.69€1.748,148
Dec 12, 2024€2.19€2.19€2.16€2.18248
Dec 11, 2024€2.42€2.42€2.36€2.33316
Dec 10, 2024€2.43€2.43€2.43€2.45140
Dec 9, 2024€2.45€2.45€2.45€2.701,120
Dec 5, 2024€2.89€2.89€2.89€2.893,450
Dec 3, 2024€3.23€3.23€3.23€3.255
Nov 29, 2024€3.56€3.56€3.56€3.511
Nov 28, 2024€3.58€3.58€3.58€3.6050
Nov 27, 2024€3.47€3.53€3.47€3.682,429
Nov 26, 2024€3.53€3.54€3.52€3.482,729
Nov 25, 2024€3.18€3.18€3.17€3.2732
Nov 18, 2024€3.42€3.42€3.42€3.5050
Nov 15, 2024€4.27€4.47€4.27€3.98260
Nov 14, 2024€3.87€4.10€3.78€4.058,177
Nov 13, 2024€3.86€3.91€3.65€3.86371
Nov 12, 2024€3.55€3.89€3.21€3.62900
Showing 1 to 50 of 147
February
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
February
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
26
27
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00