Shares Magazine
1,794.25p-25.75 (-1.41%)14 Jul 2025, 09:11
Leverage Shares Public Limited Company Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | 1787.00p | 1814.00p | 1787.00p | 1794.25p | 15 |
| Jul 11, 2025 | 1867.50p | 1879.00p | 1818.00p | 1820.00p | 5,843 |
| Jul 10, 2025 | 1889.00p | 1971.00p | 1889.00p | 1923.75p | 13 |
| Jul 9, 2025 | 2000.00p | 2029.50p | 1998.50p | 1961.00p | 2,570 |
| Jul 8, 2025 | 1732.50p | 2032.18p | 1732.50p | 2007.25p | 1,275 |
| Jul 7, 2025 | 1905.50p | 1905.50p | 1819.50p | 1816.25p | 940 |
| Jul 3, 2025 | 1815.00p | 1901.50p | 1740.50p | 1798.00p | 694 |
| Jul 2, 2025 | 1861.50p | 1882.00p | 1828.31p | 1866.50p | 10,007 |
| Jul 1, 2025 | 1813.50p | 1869.50p | 1777.50p | 1859.00p | 3 |
| Jun 30, 2025 | 1946.00p | 1983.00p | 1419.50p | 1924.00p | 10,074 |
| Jun 27, 2025 | 1920.50p | 2025.50p | 1920.50p | 2032.25p | 46 |
| Jun 26, 2025 | 1870.50p | 1885.41p | 1868.50p | 1847.00p | 562 |
| Jun 25, 2025 | 1951.50p | 1965.50p | 1951.50p | 1928.00p | 217 |
| Jun 24, 2025 | 1896.00p | 2042.00p | 1896.00p | 1911.25p | 754 |
| Jun 23, 2025 | 1863.50p | 1863.50p | 1750.00p | 1744.50p | 62 |
| Jun 17, 2025 | 1733.00p | 1761.50p | 1733.00p | 1767.50p | 158 |
| Jun 16, 2025 | 1727.00p | 1739.00p | 1725.50p | 1717.25p | 1,305 |
| Jun 13, 2025 | 1716.50p | 1719.00p | 1691.50p | 1678.75p | 3,097 |
| Jun 12, 2025 | 1851.00p | 1851.00p | 1800.50p | 1788.00p | 628 |
| Jun 11, 2025 | 1976.50p | 1992.50p | 1936.00p | 1970.75p | 1,047 |
| Jun 10, 2025 | 1965.50p | 1969.50p | 1908.00p | 2027.75p | 2,500 |
| Jun 9, 2025 | 1934.00p | 2035.50p | 1878.50p | 1931.75p | 13,470 |
| Jun 6, 2025 | 1807.00p | 1931.00p | 1807.00p | 1973.50p | 700 |
| Jun 5, 2025 | 1743.40p | 1876.05p | 1705.50p | 1819.20p | 4,169,153 |
| Jun 4, 2025 | 1819.20p | 1819.20p | 1819.20p | 1809.72p | 16,000 |
| Jun 3, 2025 | 1857.10p | 1876.05p | 1857.10p | 1885.53p | 37,000 |
| Jun 2, 2025 | 2046.60p | 2065.55p | 1781.30p | 1838.15p | 2,994,423 |
| May 30, 2025 | 2265.28p | 2265.28p | 2261.49p | 2264.53p | 91,092 |
| May 29, 2025 | 2236.10p | 2311.90p | 2160.30p | 2217.15p | 1,326,918 |
| May 28, 2025 | 2274.00p | 2274.00p | 2240.65p | 2274.00p | 6,006,710 |
| May 27, 2025 | 2349.80p | 2387.70p | 2274.00p | 2292.95p | 1,338,201 |
| May 23, 2025 | 2236.10p | 2311.90p | 2198.20p | 2217.15p | 830,647 |
| May 22, 2025 | 2425.60p | 2463.50p | 2274.00p | 2387.70p | 2,586,813 |
| May 21, 2025 | 2406.65p | 2425.60p | 2368.75p | 2368.75p | 1,913,072 |
| May 20, 2025 | 2785.65p | 2785.65p | 2653.00p | 2577.20p | 1,598,009 |
| May 19, 2025 | 2747.75p | 2823.55p | 2728.80p | 2766.70p | 666,449 |
| May 16, 2025 | 2956.20p | 3145.70p | 2956.20p | 3069.90p | 9,437,368 |
| May 15, 2025 | 3126.75p | 3335.20p | 2975.15p | 2994.10p | 4,443,439 |
| May 14, 2025 | 2899.35p | 3183.60p | 2899.35p | 3136.22p | 5,376,890 |
| May 13, 2025 | 2861.45p | 2975.15p | 2804.60p | 2937.25p | 1,466,858 |
| May 12, 2025 | 2596.15p | 2842.50p | 2577.20p | 2889.88p | 4,648,579 |
| May 9, 2025 | 2539.30p | 2577.20p | 2463.50p | 2463.50p | 578,191 |
| May 8, 2025 | 2501.40p | 2596.15p | 2463.50p | 2501.40p | 9,146,479 |
| May 7, 2025 | 2501.40p | 2501.40p | 2406.65p | 2444.55p | 62,503 |
| May 6, 2025 | 2539.30p | 2596.15p | 2463.50p | 2510.88p | 2,336,961 |
| May 2, 2025 | 2785.65p | 2994.10p | 2785.65p | 2994.10p | 205,119 |
| May 1, 2025 | 2956.20p | 3032.00p | 2880.40p | 2994.10p | 6,407,631 |
| Apr 30, 2025 | 2899.35p | 2918.30p | 2747.75p | 2728.80p | 1,232,467 |
| Apr 29, 2025 | 2728.80p | 2766.70p | 2728.80p | 2785.65p | 22,716 |
| Apr 28, 2025 | 2823.55p | 2861.45p | 2728.80p | 2747.75p | 1,323,616 |
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 |
|---|---|---|
| Qinetiq Group PLC | 508.50 | 4.07 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.00 | 3.20 |
| Hochschild Mining PLC | 288.60 | 2.85 |
| Hicl Infrastructure PLC | 123.20 | 2.67 |
| Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Bytes Technology Group PLC | 320.80 | -2.43 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.