Shares Magazine
$8.86+0.64 (+7.78%)16 Jan 2025, 16:34
Leverage Shares Public Limited Company Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 15, 2025 | $7.75 | $8.51 | $7.66 | $8.22 | 34,757 |
| Jan 14, 2025 | $7.74 | $7.95 | $7.43 | $7.49 | 20,939 |
| Jan 13, 2025 | $7.38 | $7.44 | $6.88 | $7.24 | 32,278 |
| Jan 10, 2025 | $8.19 | $8.41 | $7.46 | $7.53 | 27,479 |
| Jan 9, 2025 | $8.45 | $8.60 | $7.90 | $8.09 | 5,628 |
| Jan 8, 2025 | $8.87 | $9.06 | $8.18 | $8.45 | 50,107 |
| Jan 7, 2025 | $9.45 | $9.80 | $8.96 | $9.39 | 71,911 |
| Jan 6, 2025 | $8.58 | $9.78 | $8.42 | $9.72 | 116,726 |
| Jan 3, 2025 | $7.82 | $8.12 | $7.71 | $8.11 | 19,729 |
| Jan 2, 2025 | $7.73 | $8.08 | $7.50 | $7.84 | 21,343 |
| Dec 31, 2024 | $7.72 | $7.99 | $7.61 | $7.90 | 5,552 |
| Dec 30, 2024 | $8.28 | $8.36 | $7.48 | $7.66 | 18,827 |
| Dec 27, 2024 | $8.51 | $8.87 | $7.96 | $8.26 | 29,705 |
| Dec 24, 2024 | $8.40 | $8.53 | $8.30 | $8.53 | 28,271 |
| Dec 23, 2024 | $7.76 | $8.18 | $7.57 | $8.04 | 69,890 |
| Dec 20, 2024 | $6.97 | $7.72 | $6.50 | $7.66 | 157,959 |
| Dec 19, 2024 | $7.60 | $7.83 | $7.17 | $7.44 | 132,843 |
| Dec 18, 2024 | $9.06 | $9.55 | $9.02 | $9.38 | 39,103 |
| Dec 17, 2024 | $9.30 | $9.55 | $8.76 | $9.07 | 85,344 |
| Dec 16, 2024 | $8.83 | $9.48 | $8.72 | $9.26 | 68,766 |
| Dec 13, 2024 | $8.47 | $9.01 | $8.39 | $8.62 | 98,338 |
| Dec 12, 2024 | $8.21 | $8.57 | $7.74 | $7.87 | 28,384 |
| Dec 11, 2024 | $7.71 | $9.00 | $7.58 | $8.07 | 41,584 |
| Dec 10, 2024 | $8.20 | $8.31 | $7.64 | $7.64 | 155,993 |
| Dec 9, 2024 | $8.37 | $8.90 | $8.09 | $8.33 | 43,670 |
| Dec 6, 2024 | $8.31 | $8.56 | $8.20 | $8.37 | 28,691 |
| Dec 5, 2024 | $8.84 | $8.96 | $8.40 | $8.56 | 53,521 |
| Dec 4, 2024 | $8.88 | $9.26 | $8.66 | $8.98 | 57,654 |
| Dec 3, 2024 | $8.74 | $8.90 | $8.43 | $8.64 | 123,152 |
| Dec 2, 2024 | $7.81 | $8.72 | $7.58 | $8.69 | 106,435 |
| Nov 29, 2024 | $7.93 | $8.30 | $7.60 | $8.20 | 38,554 |
| Nov 28, 2024 | $7.58 | $8.19 | $7.58 | $7.98 | 24,281 |
| Nov 27, 2024 | $7.96 | $7.97 | $7.08 | $7.11 | 111,411 |
| Nov 26, 2024 | $8.45 | $8.79 | $7.95 | $7.96 | 89,334 |
| Nov 25, 2024 | $8.27 | $8.68 | $8.19 | $8.62 | 88,793 |
| Nov 22, 2024 | $8.13 | $8.35 | $7.85 | $7.90 | 39,534 |
| Nov 21, 2024 | $7.41 | $8.12 | $7.20 | $7.93 | 135,058 |
| Nov 20, 2024 | $7.97 | $8.06 | $7.18 | $7.29 | 61,797 |
| Nov 19, 2024 | $8.00 | $8.04 | $7.40 | $7.74 | 97,007 |
| Nov 18, 2024 | $7.66 | $7.89 | $7.28 | $7.76 | 63,771 |
| Nov 15, 2024 | $8.25 | $8.46 | $7.67 | $7.67 | 54,233 |
| Nov 14, 2024 | $8.57 | $9.06 | $8.57 | $8.80 | 30,705 |
| Nov 13, 2024 | $9.25 | $9.36 | $8.57 | $8.67 | 79,467 |
| Nov 12, 2024 | $9.76 | $10.00 | $9.20 | $9.32 | 52,137 |
| Nov 11, 2024 | $11.09 | $11.29 | $9.48 | $9.57 | 68,725 |
| Nov 8, 2024 | $11.37 | $11.65 | $10.55 | $10.89 | 26,699 |
| Nov 7, 2024 | $10.72 | $11.38 | $10.61 | $11.15 | 45,945 |
| Nov 6, 2024 | $10.00 | $10.26 | $9.61 | $10.09 | 29,886 |
| Nov 5, 2024 | $8.98 | $9.34 | $8.85 | $9.24 | 11,209 |
| Nov 4, 2024 | $9.32 | $9.43 | $8.80 | $9.35 | 13,126 |
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 |
|---|---|---|
| Trustpilot Group PLC | 319.77 | 16.49 |
| Raspberry Pi Holdings PLC | 675.00 | 12.78 |
| Watches Of Switzerland Group PLC | 523.00 | 8.10 |
| Deliveroo PLC | 137.90 | 6.57 |
| Petershill Partners PLC | 270.50 | 4.44 |
| Rightmove PLC | 654.00 | 4.31 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Safestore Holdings PLC | 593.50 | -10.68 |
| Dunelm Group PLC | 968.50 | -5.97 |
| Jd Sports Fashion PLC | 88.00 | -5.25 |
| Big Yellow Group PLC | 874.00 | -3.64 |
| Taylor Wimpey PLC | 110.52 | -3.35 |
| B&M European Value Retail S.A. | 308.40 | -4.22 |