$40.49-1.68 (-3.98%)11 Jul 2025, 11:55
Leverage Shares Public Limited Company Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 11, 2025 | $40.62 | $40.62 | $40.62 | $40.49 | 50 |
Jul 9, 2025 | $43.84 | $43.84 | $43.84 | $44.24 | 228 |
Jul 3, 2025 | $39.04 | $40.00 | $39.04 | $39.31 | 84 |
Jul 1, 2025 | $34.48 | $34.48 | $34.48 | $34.68 | 29 |
Jun 24, 2025 | $31.66 | $31.66 | $31.66 | $31.66 | 0 |
Jun 23, 2025 | $35.70 | $35.70 | $35.70 | $35.95 | 18 |
Jun 16, 2025 | $32.06 | $32.06 | $32.06 | $32.60 | 15 |
Jun 13, 2025 | $35.84 | $36.60 | $33.04 | $34.88 | 634 |
Jun 12, 2025 | $32.34 | $32.34 | $32.34 | $33.01 | 450 |
Jun 5, 2025 | $31.06 | $31.06 | $31.06 | $31.34 | 158 |
Jun 4, 2025 | $34.82 | $34.82 | $32.78 | $31.98 | 613 |
May 30, 2025 | $35.32 | $37.36 | $35.20 | $37.33 | 149 |
May 29, 2025 | $31.36 | $32.72 | $31.00 | $33.80 | 543 |
May 27, 2025 | $32.20 | $32.20 | $32.20 | $32.65 | 300 |
May 22, 2025 | $30.88 | $31.26 | $30.74 | $31.19 | 589 |
May 21, 2025 | $28.26 | $29.08 | $28.26 | $29.22 | 66 |
May 20, 2025 | $28.20 | $28.82 | $28.20 | $28.66 | 63 |
May 19, 2025 | $31.60 | $31.60 | $31.60 | $30.42 | 10 |
May 16, 2025 | $27.56 | $28.96 | $27.42 | $28.76 | 218 |
May 15, 2025 | $24.52 | $29.80 | $24.52 | $29.48 | 1,221 |
May 14, 2025 | $24.32 | $24.48 | $23.76 | $23.77 | 894 |
May 13, 2025 | $25.84 | $25.84 | $24.72 | $24.78 | 1,263 |
May 12, 2025 | $24.34 | $24.66 | $24.16 | $24.38 | 265 |
May 9, 2025 | $28.24 | $29.54 | $28.24 | $29.73 | 25 |
May 8, 2025 | $29.88 | $29.94 | $29.86 | $29.69 | 574 |
May 7, 2025 | $29.76 | $31.10 | $29.76 | $30.92 | 183 |
May 6, 2025 | $28.86 | $29.04 | $27.64 | $27.54 | 431 |
May 2, 2025 | $30.04 | $30.82 | $30.00 | $30.69 | 818 |
May 1, 2025 | $34.72 | $34.92 | $34.28 | $34.51 | 79 |
Apr 28, 2025 | $35.60 | $35.60 | $35.14 | $37.08 | 36 |
Apr 25, 2025 | $36.32 | $36.32 | $35.60 | $35.61 | 8 |
Apr 24, 2025 | $36.66 | $36.66 | $36.58 | $36.61 | 133 |
Apr 23, 2025 | $35.02 | $35.36 | $34.66 | $35.58 | 701 |
Apr 17, 2025 | $44.18 | $47.68 | $44.18 | $47.78 | 1,813 |
Apr 16, 2025 | $47.60 | $49.62 | $47.24 | $49.08 | 375 |
Apr 15, 2025 | $43.32 | $43.34 | $42.96 | $43.98 | 56 |
Apr 14, 2025 | $46.60 | $47.48 | $40.08 | $42.27 | 403 |
Apr 11, 2025 | $51.60 | $59.80 | $51.60 | $60.20 | 2,139 |
Apr 10, 2025 | $50.76 | $54.27 | $50.76 | $55.58 | 1,752 |
Apr 9, 2025 | $57.63 | $74.35 | $48.64 | $70.11 | 4,556 |
Apr 8, 2025 | $56.29 | $61.11 | $51.92 | $60.58 | 3,483 |
Apr 7, 2025 | $49.44 | $57.17 | $49.26 | $57.13 | 10,320 |
Apr 4, 2025 | $35.86 | $48.03 | $35.86 | $45.40 | 3,364,395 |
Apr 3, 2025 | $36.19 | $37.51 | $34.55 | $35.20 | 62,450 |
Apr 2, 2025 | $31.42 | $33.89 | $31.42 | $33.72 | 18,852 |
Apr 1, 2025 | $31.25 | $32.08 | $31.09 | $31.34 | 106,055 |
Mar 31, 2025 | $31.91 | $34.22 | $31.91 | $33.23 | 80,600 |
Mar 28, 2025 | $30.93 | $30.93 | $30.43 | $32.16 | 163,270 |
Mar 27, 2025 | $30.93 | $30.93 | $28.62 | $28.79 | 166,773 |
Mar 26, 2025 | $31.58 | $31.91 | $30.93 | $31.91 | 675,457 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
Hochschild Mining PLC | 280.60 | 3.54 |
Jupiter Fund Management PLC | 124.20 | 3.50 |
Fresnillo PLC | 1,516.00 | 3.48 |
BP PLC | 402.05 | 3.42 |
Zigup PLC | 338.00 | 2.74 |
Fallers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 173.10 | -7.93 |
Close Brothers Group PLC | 391.60 | -3.40 |
Watches Of Switzerland Group PLC | 363.60 | -3.30 |
Jd Sports Fashion PLC | 87.66 | -3.27 |
Moonpig Group PLC | 209.50 | -3.23 |
Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.