Shares Magazine
$2.26-0.03 (-1.42%)01 Oct 2025, 16:12
Leverage Shares Public Limited Company Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 30, 2025 | $2.28 | $2.33 | $2.27 | $2.29 | 8,062 |
| Sep 29, 2025 | $2.24 | $2.27 | $2.23 | $2.25 | 51,870 |
| Sep 26, 2025 | $2.37 | $2.39 | $2.29 | $2.34 | 19,870 |
| Sep 25, 2025 | $2.29 | $2.41 | $2.27 | $2.34 | 130,265 |
| Sep 24, 2025 | $2.27 | $2.30 | $2.25 | $2.27 | 8,316 |
| Sep 23, 2025 | $2.19 | $2.24 | $2.17 | $2.24 | 8,346 |
| Sep 22, 2025 | $2.25 | $2.27 | $2.20 | $2.20 | 16,932 |
| Sep 19, 2025 | $2.33 | $2.33 | $2.25 | $2.28 | 3,855 |
| Sep 18, 2025 | $2.27 | $2.32 | $2.26 | $2.30 | 9,002 |
| Sep 17, 2025 | $2.30 | $2.40 | $2.30 | $2.40 | 8,540 |
| Sep 16, 2025 | $2.32 | $2.35 | $2.29 | $2.31 | 1,679 |
| Sep 15, 2025 | $2.45 | $2.49 | $2.33 | $2.33 | 26,062 |
| Sep 12, 2025 | $2.60 | $2.60 | $2.51 | $2.52 | 9,441 |
| Sep 11, 2025 | $2.68 | $2.70 | $2.64 | $2.63 | 21,677 |
| Sep 10, 2025 | $2.62 | $2.66 | $2.61 | $2.64 | 10,649 |
| Sep 9, 2025 | $2.71 | $2.74 | $2.70 | $2.72 | 20,396 |
| Sep 8, 2025 | $2.71 | $2.71 | $2.65 | $2.68 | 13,977 |
| Sep 5, 2025 | $2.71 | $2.80 | $2.70 | $2.75 | 7,466 |
| Sep 4, 2025 | $2.79 | $2.81 | $2.75 | $2.78 | 2,676 |
| Sep 3, 2025 | $2.90 | $2.90 | $2.80 | $2.84 | 25,087 |
| Sep 2, 2025 | $2.99 | $3.10 | $2.99 | $3.10 | 12,145 |
| Sep 1, 2025 | $2.97 | $2.99 | $2.97 | $2.97 | 7 |
| Aug 29, 2025 | $2.82 | $2.91 | $2.82 | $2.90 | 6,023 |
| Aug 28, 2025 | $2.83 | $2.86 | $2.79 | $2.83 | 9,597 |
| Aug 27, 2025 | $2.82 | $2.87 | $2.82 | $2.82 | 9,151 |
| Aug 26, 2025 | $2.87 | $2.88 | $2.86 | $2.87 | 763 |
| Aug 22, 2025 | $3.17 | $3.18 | $2.91 | $2.93 | 12,535 |
| Aug 21, 2025 | $3.09 | $3.15 | $3.07 | $3.12 | 5,227 |
| Aug 20, 2025 | $3.02 | $3.23 | $3.00 | $3.14 | 19,655 |
| Aug 19, 2025 | $2.87 | $2.98 | $2.86 | $2.96 | 11,100 |
| Aug 18, 2025 | $2.85 | $2.89 | $2.84 | $2.87 | 29,913 |
| Aug 15, 2025 | $2.80 | $2.80 | $2.77 | $2.81 | 5,290 |
| Aug 14, 2025 | $2.85 | $2.88 | $2.79 | $2.83 | 93,309 |
| Aug 13, 2025 | $2.79 | $2.83 | $2.77 | $2.81 | 83,913 |
| Aug 12, 2025 | $2.90 | $2.92 | $2.06 | $2.84 | 32,830 |
| Aug 11, 2025 | $2.90 | $2.91 | $2.87 | $2.86 | 3,794 |
| Aug 8, 2025 | $3.03 | $3.03 | $2.92 | $2.91 | 17,379 |
| Aug 7, 2025 | $3.03 | $3.04 | $2.97 | $3.03 | 32,086 |
| Aug 6, 2025 | $3.19 | $3.26 | $3.14 | $3.12 | 26,289 |
| Aug 5, 2025 | $3.14 | $3.24 | $3.13 | $3.23 | 16,144 |
| Aug 4, 2025 | $3.37 | $3.37 | $3.24 | $3.26 | 30,877 |
| Aug 1, 2025 | $3.25 | $3.36 | $3.25 | $3.39 | 327,358 |
| Jul 31, 2025 | $3.18 | $3.18 | $2.87 | $3.07 | 73,670 |
| Jul 30, 2025 | $3.25 | $3.28 | $3.25 | $3.29 | 360 |
| Jul 29, 2025 | $3.20 | $3.21 | $3.18 | $3.29 | 475 |
| Jul 28, 2025 | $3.25 | $3.26 | $3.23 | $3.24 | 14,108 |
| Jul 25, 2025 | $3.37 | $3.37 | $3.28 | $3.27 | 8,053 |
| Jul 24, 2025 | $3.38 | $3.38 | $3.33 | $3.36 | 29,359 |
| Jul 23, 2025 | $3.35 | $3.37 | $3.34 | $3.37 | 259 |
| Jul 22, 2025 | $3.63 | $3.63 | $3.31 | $3.40 | 7,850 |
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 |
|---|---|---|
| Astrazeneca PLC | 12,436.00 | 11.21 |
| Jd Sports Fashion PLC | 101.80 | 6.82 |
| Greggs PLC | 1,706.00 | 6.36 |
| Gsk PLC | 1,671.50 | 6.16 |
| Discoverie Group PLC | 630.00 | 6.06 |
| Oxford Biomedica PLC | 590.00 | 5.73 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Tate & Lyle PLC | 391.00 | -13.03 |
| AJ Bell PLC | 520.00 | -3.97 |
| W.A.G Payment Solutions PLC | 94.00 | -3.89 |
| Babcock International Group PLC | 1,280.00 | -3.76 |
| Premier Foods PLC | 185.00 | -3.65 |
| Tesco PLC | 429.70 | -3.55 |