Shares Magazine
€21.05-1.57 (-6.96%)13 Aug 2025, 11:17
Leverage Shares Public Limited Company Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 13, 2025 | €19.56 | €19.56 | €19.04 | €19.16 | 12 |
| Aug 6, 2025 | €23.80 | €23.80 | €23.80 | €23.95 | 20 |
| Jul 31, 2025 | €24.35 | €24.35 | €24.35 | €23.50 | 0 |
| Jul 16, 2025 | €26.05 | €26.05 | €26.05 | €26.38 | 3 |
| Jul 15, 2025 | €27.20 | €27.20 | €27.20 | €26.98 | 3 |
| Jul 10, 2025 | €36.05 | €37.15 | €36.05 | €36.13 | 5 |
| Jul 9, 2025 | €35.65 | €35.65 | €35.65 | €37.77 | 1 |
| Jul 4, 2025 | €35.10 | €35.10 | €35.10 | €34.05 | 1 |
| Jul 3, 2025 | €33.35 | €33.35 | €33.20 | €33.40 | 1 |
| Jun 30, 2025 | €29.50 | €29.50 | €29.50 | €30.13 | 2 |
| Jun 27, 2025 | €29.00 | €29.00 | €29.00 | €28.77 | 2 |
| Jun 24, 2025 | €27.25 | €27.25 | €27.25 | €27.25 | 0 |
| Jun 23, 2025 | €31.25 | €31.25 | €31.25 | €31.13 | 0 |
| Jun 20, 2025 | €30.50 | €30.50 | €30.50 | €30.48 | 2 |
| Jun 19, 2025 | €31.25 | €31.25 | €31.00 | €31.63 | 6 |
| Jun 13, 2025 | €29.85 | €29.85 | €29.85 | €30.18 | 3 |
| Jun 11, 2025 | €25.15 | €25.75 | €25.15 | €26.88 | 1 |
| May 30, 2025 | €32.15 | €32.15 | €32.10 | €32.88 | 1 |
| May 29, 2025 | €30.00 | €30.00 | €30.00 | €29.80 | 14 |
| May 27, 2025 | €28.20 | €28.20 | €28.20 | €28.85 | 0 |
| May 22, 2025 | €27.15 | €27.15 | €27.15 | €27.60 | 2 |
| May 21, 2025 | €25.50 | €25.50 | €25.50 | €25.77 | 2 |
| May 16, 2025 | €24.55 | €24.95 | €24.55 | €25.85 | 2 |
| May 15, 2025 | €24.40 | €26.70 | €24.40 | €26.38 | 9 |
| May 14, 2025 | €21.40 | €21.40 | €21.40 | €21.23 | 0 |
| May 12, 2025 | €23.05 | €23.05 | €22.00 | €21.93 | 1 |
| May 8, 2025 | €26.85 | €27.00 | €26.85 | €26.23 | 7 |
| May 7, 2025 | €27.55 | €27.55 | €27.00 | €27.20 | 3 |
| May 6, 2025 | €24.70 | €24.70 | €24.70 | €24.27 | 4 |
| Apr 28, 2025 | €30.50 | €30.50 | €30.50 | €32.58 | 0 |
| Apr 23, 2025 | €30.90 | €30.90 | €30.90 | €31.25 | 0 |
| Apr 22, 2025 | €36.15 | €36.75 | €34.85 | €36.25 | 20 |
| Apr 17, 2025 | €38.85 | €42.00 | €38.85 | €42.00 | 752 |
| Apr 16, 2025 | €43.90 | €43.90 | €43.90 | €43.25 | 9 |
| Apr 15, 2025 | €38.00 | €39.25 | €38.00 | €38.88 | 15 |
| Apr 14, 2025 | €37.25 | €37.25 | €35.05 | €37.23 | 3 |
| Apr 11, 2025 | €46.80 | €48.80 | €45.80 | €53.25 | 15 |
| Apr 10, 2025 | €45.21 | €47.31 | €42.43 | €49.69 | 13 |
| Apr 9, 2025 | €63.57 | €65.26 | €42.96 | €63.36 | 124 |
| Apr 8, 2025 | €51.82 | €55.37 | €49.86 | €55.56 | 147 |
| Apr 4, 2025 | €36.19 | €43.10 | €36.19 | €41.13 | 206,927 |
| Apr 3, 2025 | €34.22 | €34.22 | €30.10 | €31.67 | 83,969 |
| Apr 2, 2025 | €28.79 | €31.25 | €28.79 | €31.09 | 6,066 |
| Apr 1, 2025 | €28.46 | €28.46 | €28.46 | €28.71 | 34 |
| Mar 31, 2025 | €29.28 | €31.75 | €29.28 | €30.68 | 9,012 |
| Mar 28, 2025 | €28.79 | €29.94 | €28.79 | €29.77 | 75,362 |
| Mar 27, 2025 | €28.79 | €28.79 | €26.81 | €26.81 | 1,350 |
| Mar 26, 2025 | €29.28 | €29.77 | €29.28 | €29.53 | 882 |
| Mar 25, 2025 | €28.46 | €30.27 | €27.47 | €29.12 | 725,088 |
| Mar 24, 2025 | €26.81 | €28.46 | €26.81 | €28.29 | 19,860 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Admiral Group PLC | 3,592.00 | 6.65 |
| W.A.G Payment Solutions PLC | 87.80 | 5.53 |
| Ocado Group PLC | 371.00 | 4.86 |
| Centrica PLC | 168.10 | 3.70 |
| Goodwin PLC | 9,540.00 | 3.70 |
| Aston Martin Lagonda Global Holdings PLC | 75.75 | 3.48 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Savills PLC | 920.00 | -5.64 |
| Harbour Energy PLC | 226.60 | -4.79 |
| Rank Group PLC | 139.60 | -4.25 |
| Assura PLC | 47.34 | -4.17 |
| Rio Tinto PLC | 4,481.00 | -4.02 |
| The Renewables Infrastructure Group Limited | 77.80 | -3.83 |