1. Share Prices

  2. Leverage Shares Public Limited Company LEVERAGE SHARES -3X SHORT MICROSTRATEGY (SMST)

2,533.00p+196.50 (+8.41%)24 Jan 2025, 16:31
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Leverage Shares Public Limited Company Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 24, 20252126.50p2654.00p2126.50p2533.00p19,674
Jan 23, 20252600.00p2747.00p2080.00p2336.50p18,079
Jan 22, 20252285.50p2528.00p2175.50p2501.50p19,853
Jan 21, 20252294.00p2647.00p2097.00p2312.25p41,784
Jan 20, 20251832.00p2206.50p1779.00p1971.00p7,576
Jan 17, 20252612.00p2715.00p2234.00p2262.00p25,306
Jan 16, 20252910.30p3335.40p2877.60p2975.70p3,292,368
Jan 15, 20253466.20p3629.70p2877.60p3008.40p3,722,361
Jan 14, 20253825.90p3924.00p3335.40p3744.15p3,549,788
Jan 13, 20254414.50p5035.80p4185.60p4659.75p5,208,597
Jan 10, 20253760.50p4414.50p3531.60p4136.55p6,608,192
Jan 9, 20254283.70p4316.40p3760.50p4120.20p3,673,177
Jan 8, 20253727.80p3956.70p3531.60p3874.95p7,426,294
Jan 7, 20252877.60p3531.60p2779.50p3278.18p6,734,304
Jan 6, 20253793.20p4349.10p3270.00p3335.40p6,748,350
Jan 3, 20257063.20p7390.20p5362.80p5477.25p1,184,668
Jan 2, 20256605.40p7553.70p6114.90p6850.65p3,637,371
Dec 31, 20246867.00p7324.80p5722.50p5902.35p1,432,835
Dec 30, 20245984.10p6997.80p5624.40p6703.50p4,656,617
Dec 27, 20244905.00p5591.70p4676.10p5346.45p1,147,039
Dec 24, 20245493.60p6180.30p4905.00p5771.55p588,888
Dec 23, 20244741.50p5460.90p4479.90p5281.05p3,398,870
Dec 20, 20246703.50p8698.20p4970.40p5084.85p10,148,976
Dec 19, 20245035.80p6540.00p4708.80p6114.90p2,739,951
Dec 18, 20244578.00p4937.70p4349.10p4594.35p4,630,937
Dec 17, 20243629.70p4381.80p3531.60p4234.65p2,620,676
Dec 16, 20243106.50p3662.40p3024.75p3302.70p3,146,863
Dec 13, 20244316.40p4512.60p3989.40p4283.70p1,213,033
Dec 12, 20243793.20p4251.00p3695.10p4071.15p1,932,774
Dec 11, 20245068.50p5428.20p4022.10p4087.50p4,604,749
Dec 10, 20245526.30p6082.20p5199.30p6016.80p1,216,216
Dec 9, 20244905.00p5559.00p4545.30p5264.70p7,614,060
Dec 6, 20244839.60p5166.60p4479.90p4905.00p4,539,197
Dec 5, 20243400.80p4839.60p3139.20p4725.15p14,170,328
Dec 4, 20245526.30p6311.10p5133.90p6213.00p1,096,781
Dec 3, 20245657.10p6899.70p4970.40p5787.90p4,270,812
Dec 2, 20245624.40p6016.80p4937.70p5526.30p2,623,875
Nov 29, 20245035.80p5166.60p4152.90p5003.10p1,229,373
Nov 28, 20245624.40p5820.60p5133.90p5591.70p409,832
Nov 27, 20246376.50p6801.60p5035.80p5902.35p4,179,635
Nov 26, 20245886.00p6932.40p5591.70p6229.35p10,633,890
Nov 25, 20244414.50p6311.10p3858.60p5264.70p6,022,205
Nov 22, 20244708.80p7095.90p4447.20p4578.00p16,647,816
Nov 21, 20242779.50p5460.90p2125.50p4120.20p10,366,967
Nov 20, 20245133.90p5722.50p3106.50p4251.00p2,177,120
Nov 19, 20249025.20p9908.10p6572.70p6883.35p530,274
Nov 18, 202413374.30p15401.70p10202.40p10300.50p256,681
Nov 15, 202417331.00p17985.00p14649.60p14911.20p119,996
Nov 14, 202414388.00p18573.60p13537.80p17036.70p211,112
Nov 13, 202415074.70p15892.20p10627.50p13030.95p337,837
12
Showing 1 to 50 of 76

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Burberry Group PLC1,176.009.86
Kainos Group PLC805.005.09
Diageo PLC2,503.504.25
Babcock International Group PLC519.503.69
Pets AT Home Group PLC211.003.33
Jd Sports Fashion PLC84.002.82

Fallers

CompanyPrice% Chg
Harbour Energy PLC254.10-7.73
Energean PLC963.50-5.07
Diversified Energy Company PLC1,273.00-3.41
Marks And Spencer Group PLC321.50-3.40
Ocado Group PLC303.10-3.19
AJ Bell PLC458.50-3.17
Risers/fallers data from previous trading day.