Shares Magazine
€32.88+3.08 (+10.32%)30 May 2025, 08:00
Leverage Shares Public Limited Company Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Mar 21, 2025 | €28.95 | €28.95 | €27.96 | €27.72 | 429,073 |
| Mar 20, 2025 | €26.81 | €26.81 | €26.65 | €27.06 | 24,552 |
| Mar 19, 2025 | €23.52 | €23.52 | €23.36 | €23.69 | 1,407 |
| Mar 18, 2025 | €21.39 | €23.69 | €21.22 | €23.44 | 60,441 |
| Mar 17, 2025 | €26.32 | €26.32 | €22.21 | €21.88 | 11,603 |
| Mar 14, 2025 | €26.16 | €26.16 | €24.35 | €26.07 | 17,527 |
| Mar 13, 2025 | €28.79 | €29.77 | €28.62 | €26.90 | 30,937 |
| Mar 12, 2025 | €26.98 | €28.29 | €26.48 | €27.47 | 114,771 |
| Mar 11, 2025 | €26.98 | €27.80 | €25.99 | €27.39 | 10,306 |
| Mar 10, 2025 | €30.43 | €30.93 | €28.46 | €29.86 | 16,435 |
| Mar 7, 2025 | €25.00 | €25.66 | €24.84 | €26.07 | 986,271 |
| Mar 6, 2025 | €24.35 | €26.32 | €24.02 | €26.90 | 22,147 |
| Mar 5, 2025 | €29.28 | €33.89 | €29.12 | €29.12 | 391,085 |
| Mar 4, 2025 | €35.53 | €39.15 | €35.20 | €38.66 | 208,217 |
| Mar 3, 2025 | €34.22 | €35.20 | €33.56 | €33.72 | 29,316 |
| Feb 28, 2025 | €36.52 | €36.85 | €35.20 | €34.71 | 589,227 |
| Feb 27, 2025 | €29.28 | €30.60 | €28.95 | €30.84 | 417,027 |
| Feb 26, 2025 | €29.28 | €29.61 | €28.46 | €28.54 | 11,231 |
| Feb 25, 2025 | €34.87 | €35.86 | €33.89 | €34.71 | 160,397 |
| Feb 24, 2025 | €32.57 | €38.82 | €32.08 | €37.84 | 1,079,745 |
| Feb 21, 2025 | €30.27 | €31.58 | €28.62 | €29.28 | 617,125 |
| Feb 20, 2025 | €49.35 | €49.68 | €28.95 | €34.38 | 477,391 |
| Feb 19, 2025 | €46.06 | €46.39 | €46.06 | €47.70 | 809 |
| Feb 18, 2025 | €45.07 | €45.07 | €43.43 | €45.24 | 3,704 |
| Feb 17, 2025 | €48.03 | €49.02 | €47.70 | €46.06 | 7,920 |
| Feb 14, 2025 | €45.73 | €52.97 | €44.09 | €52.15 | 3,399 |
| Feb 13, 2025 | €55.93 | €59.88 | €55.93 | €56.42 | 5,209 |
| Feb 12, 2025 | €64.16 | €64.16 | €60.21 | €58.73 | 2,034 |
| Feb 11, 2025 | €65.80 | €81.92 | €63.50 | €64.32 | 4,897 |
| Feb 10, 2025 | €80.61 | €82.35 | €74.72 | €76.20 | 2,344 |
| Feb 7, 2025 | €88.83 | €90.64 | €81.66 | €89.97 | 23,941 |
| Feb 5, 2025 | €97.71 | €100.97 | €97.71 | €103.59 | 410 |
| Feb 4, 2025 | €103.60 | €103.60 | €95.41 | €92.12 | 350 |
| Feb 3, 2025 | €116.73 | €117.91 | €100.71 | €102.24 | 53,587 |
| Jan 31, 2025 | €103.01 | €103.24 | €95.38 | €102.02 | 35,323 |
| Jan 30, 2025 | €115.84 | €122.45 | €100.18 | €99.49 | 9,850 |
| Jan 29, 2025 | €115.64 | €119.03 | €103.17 | €106.23 | 22,084 |
| Jan 27, 2025 | €145.45 | €145.52 | €145.45 | €144.76 | 339 |
| Jan 22, 2025 | €175.39 | €175.39 | €175.39 | €177.54 | 78 |
| Jan 21, 2025 | €171.01 | €171.01 | €171.01 | €177.63 | 140 |
| Jan 20, 2025 | €162.43 | €165.26 | €160.68 | €161.67 | 453 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.