Shares Magazine
$23.74+0.68 (+2.96%)21 Aug 2025, 15:53
Leverage Shares Public Limited Company Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 20, 2025 | $23.60 | $24.42 | $22.14 | $23.06 | 9,357 |
| Aug 19, 2025 | $27.22 | $27.83 | $25.23 | $25.46 | 7,252 |
| Aug 18, 2025 | $26.73 | $28.22 | $26.37 | $27.71 | 5,671 |
| Aug 15, 2025 | $27.05 | $27.23 | $26.00 | $26.16 | 3,293 |
| Aug 14, 2025 | $27.81 | $27.85 | $25.99 | $26.20 | 7,282 |
| Aug 13, 2025 | $28.26 | $28.58 | $27.22 | $27.45 | 5,159 |
| Aug 12, 2025 | $27.00 | $27.88 | $26.39 | $27.32 | 3,223 |
| Aug 11, 2025 | $26.32 | $27.86 | $25.50 | $27.39 | 16,195 |
| Aug 8, 2025 | $28.74 | $29.32 | $26.64 | $26.91 | 12,079 |
| Aug 7, 2025 | $28.87 | $31.20 | $28.12 | $29.30 | 20,705 |
| Aug 6, 2025 | $28.57 | $31.42 | $26.01 | $26.01 | 37,614 |
| Aug 5, 2025 | $48.03 | $48.67 | $44.66 | $45.41 | 6,723 |
| Aug 4, 2025 | $46.36 | $48.22 | $45.71 | $47.30 | 5,503 |
| Aug 1, 2025 | $46.01 | $46.32 | $41.87 | $44.59 | 8,106 |
| Jul 31, 2025 | $53.54 | $54.19 | $49.57 | $50.49 | 7,916 |
| Jul 30, 2025 | $48.89 | $53.50 | $48.22 | $50.91 | 10,016 |
| Jul 29, 2025 | $51.22 | $52.56 | $48.35 | $48.41 | 14,404 |
| Jul 28, 2025 | $43.14 | $48.65 | $42.66 | $47.23 | 26,663 |
| Jul 25, 2025 | $38.53 | $40.28 | $37.87 | $39.84 | 3,462 |
| Jul 24, 2025 | $38.29 | $38.76 | $36.92 | $38.56 | 4,008 |
| Jul 23, 2025 | $35.41 | $38.02 | $35.40 | $37.90 | 4,749 |
| Jul 22, 2025 | $37.87 | $38.31 | $33.74 | $34.91 | 6,684 |
| Jul 21, 2025 | $38.69 | $41.03 | $37.79 | $40.42 | 2,184 |
| Jul 18, 2025 | $39.73 | $40.98 | $39.04 | $39.16 | 3,796 |
| Jul 17, 2025 | $40.68 | $41.52 | $38.63 | $40.73 | 11,759 |
| Jul 16, 2025 | $40.05 | $40.55 | $38.30 | $38.67 | 5,695 |
| Jul 15, 2025 | $37.14 | $40.33 | $36.23 | $39.47 | 11,169 |
| Jul 14, 2025 | $33.99 | $35.13 | $33.91 | $34.52 | 7,583 |
| Jul 11, 2025 | $35.73 | $35.86 | $34.48 | $35.37 | 6,237 |
| Jul 10, 2025 | $35.45 | $37.98 | $34.85 | $36.18 | 6,636 |
| Jul 9, 2025 | $34.47 | $35.02 | $32.53 | $33.95 | 29,461 |
| Jul 8, 2025 | $31.86 | $33.75 | $31.78 | $33.31 | 2,689 |
| Jul 7, 2025 | $33.05 | $33.84 | $30.74 | $31.15 | 5,072 |
| Jul 4, 2025 | $32.80 | $33.94 | $32.80 | $33.27 | 64 |
| Jul 3, 2025 | $34.53 | $35.10 | $33.91 | $34.13 | 6,696 |
| Jul 2, 2025 | $32.90 | $33.33 | $31.58 | $33.03 | 3,865 |
| Jul 1, 2025 | $34.42 | $34.42 | $30.97 | $32.27 | 11,865 |
| Jun 30, 2025 | $33.77 | $36.54 | $33.12 | $35.26 | 13,095 |
| Jun 27, 2025 | $35.56 | $36.99 | $33.50 | $33.73 | 21,154 |
| Jun 26, 2025 | $32.49 | $34.59 | $30.64 | $33.66 | 35,492 |
| Jun 25, 2025 | $31.41 | $31.41 | $31.41 | $31.41 | 13,757 |
| Jun 24, 2025 | $26.72 | $26.72 | $26.72 | $26.72 | 27,153 |
| Jun 23, 2025 | $29.53 | $30.16 | $25.96 | $27.52 | 22,122 |
| Jun 20, 2025 | $29.07 | $31.33 | $29.02 | $30.08 | 14,248 |
| Jun 19, 2025 | $28.48 | $28.74 | $27.37 | $27.66 | 2,492 |
| Jun 18, 2025 | $27.80 | $29.02 | $27.35 | $28.78 | 6,454 |
| Jun 17, 2025 | $27.78 | $28.89 | $27.29 | $28.21 | 3,953 |
| Jun 16, 2025 | $26.00 | $29.15 | $25.61 | $28.57 | 2,880 |
| Jun 13, 2025 | $26.09 | $26.80 | $25.57 | $26.47 | 9,611 |
| Jun 12, 2025 | $27.63 | $28.76 | $26.65 | $28.63 | 8,840 |
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 |
|---|---|---|
| Renishaw PLC | 3,210.00 | 7.90 |
| Ithaca Energy PLC | 210.50 | 6.96 |
| Diversified Energy Company PLC | 1,189.00 | 4.94 |
| Bytes Technology Group PLC | 398.20 | 3.21 |
| Hunting PLC | 314.00 | 2.45 |
| Helios Towers PLC | 126.80 | 2.42 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wh Smith PLC | 637.50 | -42.57 |
| Nextenergy Solar Fund Limited | 70.28 | -3.99 |
| Ssp Group PLC | 158.50 | -3.41 |
| Ibstock PLC | 137.80 | -2.96 |
| Pagegroup PLC | 254.72 | -2.78 |
| Lion Finance Group PLC | 7,430.00 | -2.75 |