Shares Magazine
4,610.00p+321.50 (+7.50%)11 Apr 2025, 16:15
Leverage Shares Public Limited Company Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 11, 2025 | 4140.00p | 4610.00p | 4000.00p | 4610.00p | 93 |
| Apr 10, 2025 | 3937.00p | 4270.00p | 3704.00p | 4288.50p | 516 |
| Apr 9, 2025 | 3781.00p | 5814.00p | 3781.00p | 5482.50p | 4,672 |
| Apr 8, 2025 | 4219.00p | 4805.00p | 3964.00p | 4747.00p | 615 |
| Apr 4, 2025 | 2664.90p | 3651.90p | 2664.90p | 3487.40p | 695,879 |
| Apr 3, 2025 | 2780.05p | 2845.85p | 2599.10p | 2681.35p | 380,381 |
| Apr 2, 2025 | 2533.30p | 2615.55p | 2434.60p | 2590.88p | 15,485 |
| Apr 1, 2025 | 2467.50p | 2500.40p | 2401.70p | 2418.15p | 11,982 |
| Mar 31, 2025 | 2582.65p | 2681.35p | 2500.40p | 2574.43p | 206,167 |
| Mar 28, 2025 | 2368.80p | 2533.30p | 2368.80p | 2475.72p | 95,202 |
| Mar 27, 2025 | 2418.15p | 2434.60p | 2220.75p | 2228.97p | 205,390 |
| Mar 26, 2025 | 2500.40p | 2516.85p | 2385.25p | 2475.72p | 31,568 |
| Mar 25, 2025 | 2368.80p | 2632.00p | 2368.80p | 2418.15p | 169,521 |
| Mar 24, 2025 | 2187.85p | 2368.80p | 2187.85p | 2368.80p | 221,315 |
| Mar 21, 2025 | 2352.35p | 2434.60p | 2303.00p | 2327.68p | 380,718 |
| Mar 20, 2025 | 2187.85p | 2237.20p | 2122.05p | 2270.10p | 162,359 |
| Mar 19, 2025 | 1891.75p | 2056.25p | 1858.85p | 1998.67p | 311,752 |
| Mar 18, 2025 | 1809.50p | 2006.90p | 1776.60p | 1957.55p | 160,101 |
| Mar 17, 2025 | 2187.85p | 2237.20p | 1809.50p | 1834.17p | 887,228 |
| Mar 14, 2025 | 2220.75p | 2220.75p | 2072.70p | 2196.07p | 71,765 |
| Mar 13, 2025 | 2434.60p | 2467.50p | 2237.20p | 2261.88p | 53,174 |
| Mar 12, 2025 | 2270.10p | 2401.70p | 2237.20p | 2311.22p | 42,272 |
| Mar 11, 2025 | 2303.00p | 2401.70p | 2122.05p | 2311.22p | 227,807 |
| Mar 10, 2025 | 2352.35p | 2582.65p | 2352.35p | 2508.63p | 87,246 |
| Mar 7, 2025 | 2105.60p | 2171.40p | 2023.35p | 2196.07p | 1,693,223 |
| Mar 6, 2025 | 2056.25p | 2319.45p | 1974.00p | 2261.88p | 389,512 |
| Mar 5, 2025 | 2747.15p | 2812.95p | 2401.70p | 2442.82p | 77,395 |
| Mar 4, 2025 | 2944.55p | 3257.10p | 2944.55p | 3207.75p | 426,917 |
| Mar 3, 2025 | 2862.30p | 2911.65p | 2730.70p | 2780.05p | 75,987 |
| Feb 28, 2025 | 3026.80p | 3059.70p | 2829.40p | 2878.75p | 2,445,293 |
| Feb 27, 2025 | 2483.95p | 2664.90p | 2418.15p | 2541.53p | 879,576 |
| Feb 26, 2025 | 2500.40p | 2516.85p | 2335.90p | 2360.57p | 298,902 |
| Feb 25, 2025 | 2878.75p | 3076.15p | 2747.15p | 2854.07p | 250,858 |
| Feb 24, 2025 | 2845.85p | 3240.65p | 2615.55p | 3141.95p | 2,683,431 |
| Feb 21, 2025 | 2533.30p | 2632.00p | 2368.80p | 2426.38p | 2,608,005 |
| Feb 20, 2025 | 4046.70p | 4112.50p | 2204.30p | 2878.75p | 11,992,356 |
| Feb 19, 2025 | 3882.20p | 3980.90p | 3783.50p | 3948.00p | 56,578 |
| Feb 18, 2025 | 3816.40p | 3948.00p | 3520.30p | 3767.05p | 53,429 |
| Feb 17, 2025 | 4079.60p | 4112.50p | 3882.20p | 3783.50p | 18,479 |
| Feb 14, 2025 | 3783.50p | 4507.30p | 3717.70p | 4342.80p | 2,305,589 |
| Feb 13, 2025 | 4869.20p | 5264.00p | 4606.00p | 4721.15p | 27,249 |
| Feb 12, 2025 | 4935.00p | 5296.90p | 4836.30p | 4902.10p | 5,332 |
| Feb 11, 2025 | 5790.40p | 6678.70p | 5296.90p | 5362.70p | 78,445 |
| Feb 10, 2025 | 6783.98p | 6979.73p | 6185.20p | 6169.57p | 78,498 |
| Feb 7, 2025 | 7981.54p | 8113.14p | 6565.19p | 7504.49p | 214,766 |
| Feb 6, 2025 | 8165.78p | 8693.83p | 8150.98p | 8269.42p | 45,766 |
| Feb 5, 2025 | 8466.82p | 8652.70p | 8175.65p | 8622.27p | 14,250 |
| Feb 4, 2025 | 8948.80p | 8948.80p | 7731.50p | 7656.65p | 9,421 |
| Feb 3, 2025 | 9639.70p | 9996.67p | 8320.41p | 8458.59p | 350,897 |
| Jan 31, 2025 | 8221.71p | 8554.00p | 8220.07p | 8547.42p | 12,385 |
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 |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.