Shares Magazine
€17.18-1.45 (-7.78%)15 Dec 2025, 16:16
Leverage Shares Public Limited Company Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 15, 2025 | €17.30 | €17.30 | €17.30 | €17.18 | 1 |
| Dec 10, 2025 | €18.44 | €18.44 | €18.44 | €18.75 | 1 |
| Dec 4, 2025 | €18.52 | €18.52 | €18.52 | €18.66 | 1 |
| Dec 3, 2025 | €19.48 | €19.48 | €19.48 | €19.07 | 23 |
| Nov 24, 2025 | €21.25 | €21.35 | €21.25 | €20.27 | 0 |
| Nov 19, 2025 | €20.80 | €20.80 | €20.80 | €20.85 | 100 |
| Nov 14, 2025 | €21.60 | €21.60 | €21.55 | €20.70 | 1 |
| Nov 6, 2025 | €18.70 | €19.30 | €18.70 | €19.49 | 1 |
| Nov 4, 2025 | €18.74 | €18.74 | €18.74 | €19.11 | 0 |
| Oct 30, 2025 | €18.84 | €19.42 | €18.74 | €19.39 | 2 |
| Oct 23, 2025 | €20.35 | €20.35 | €20.35 | €20.05 | 0 |
| Oct 20, 2025 | €19.40 | €19.40 | €19.34 | €19.43 | 6 |
| Oct 17, 2025 | €20.15 | €20.15 | €20.15 | €19.87 | 0 |
| Oct 13, 2025 | €20.50 | €20.50 | €20.50 | €20.45 | 3 |
| Oct 10, 2025 | €20.50 | €20.50 | €20.50 | €20.45 | 58 |
| Oct 7, 2025 | €18.86 | €18.86 | €18.86 | €19.52 | 0 |
| Oct 2, 2025 | €18.50 | €18.50 | €18.50 | €19.28 | 1 |
| Sep 22, 2025 | €20.00 | €20.00 | €19.68 | €19.64 | 101 |
| Sep 18, 2025 | €20.10 | €20.10 | €20.00 | €20.45 | 2 |
| Sep 17, 2025 | €20.65 | €20.75 | €20.65 | €20.73 | 4 |
| Sep 15, 2025 | €20.40 | €20.40 | €20.25 | €20.57 | 2 |
| Sep 12, 2025 | €23.65 | €23.65 | €22.35 | €22.60 | 81 |
| Sep 3, 2025 | €25.95 | €25.95 | €25.95 | €26.02 | 0 |
| Aug 22, 2025 | €27.20 | €27.20 | €26.90 | €26.43 | 120 |
| Aug 20, 2025 | €28.20 | €28.20 | €28.20 | €27.88 | 1 |
| Aug 19, 2025 | €26.80 | €26.80 | €26.80 | €26.90 | 4 |
| Aug 7, 2025 | €27.50 | €27.50 | €27.50 | €28.20 | 0 |
| Jul 21, 2025 | €27.10 | €27.10 | €27.10 | €27.35 | 0 |
| Jul 15, 2025 | €28.45 | €28.45 | €28.45 | €28.95 | 0 |
| Jul 3, 2025 | €28.25 | €28.85 | €28.25 | €28.52 | 0 |
| Jul 2, 2025 | €29.80 | €29.80 | €29.80 | €28.82 | 110 |
| Jul 1, 2025 | €29.90 | €30.35 | €29.90 | €30.13 | 0 |
| Jun 26, 2025 | €28.25 | €28.25 | €28.20 | €28.07 | 0 |
| Jun 24, 2025 | €27.08 | €27.08 | €27.08 | €27.08 | 5 |
| Jun 23, 2025 | €27.00 | €29.10 | €26.00 | €26.23 | 1 |
| Jun 17, 2025 | €28.60 | €28.60 | €28.60 | €29.25 | 0 |
| Jun 10, 2025 | €30.45 | €30.50 | €30.45 | €29.68 | 17 |
| Jun 9, 2025 | €32.50 | €32.50 | €32.50 | €32.27 | 0 |
| Jun 5, 2025 | €29.65 | €29.65 | €29.65 | €30.20 | 0 |
| May 29, 2025 | €27.05 | €27.05 | €27.05 | €26.98 | 80 |
| May 28, 2025 | €27.00 | €27.00 | €27.00 | €27.20 | 1 |
| May 22, 2025 | €30.15 | €30.15 | €30.15 | €28.90 | 0 |
| May 16, 2025 | €28.95 | €28.95 | €28.95 | €28.95 | 0 |
| May 14, 2025 | €29.60 | €29.60 | €29.15 | €29.25 | 21 |
| May 7, 2025 | €36.50 | €36.50 | €36.50 | €36.70 | 3 |
| May 6, 2025 | €36.20 | €36.20 | €36.20 | €36.27 | 206 |
| May 2, 2025 | €35.75 | €35.75 | €35.75 | €35.02 | 0 |
| Apr 30, 2025 | €35.80 | €35.80 | €35.80 | €35.92 | 0 |
| Apr 28, 2025 | €35.00 | €35.00 | €34.55 | €36.45 | 509 |
| Apr 23, 2025 | €39.40 | €39.40 | €39.40 | €39.67 | 0 |
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 |
|---|---|---|
| Ig Group Holdings PLC | 1,240.00 | 6.35 |
| B&M European Value Retail S.A. | 170.30 | 4.03 |
| Wizz Air Holdings PLC | 1,274.00 | 3.66 |
| W.A.G Payment Solutions PLC | 99.80 | 2.67 |
| Greggs PLC | 1,705.00 | 2.59 |
| Convatec Group PLC | 235.80 | 2.52 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Goodwin PLC | 19,600.00 | -9.26 |
| Ceres Power Holdings PLC | 245.00 | -7.96 |
| Babcock International Group PLC | 1,207.00 | -4.13 |
| Bae Systems PLC | 1,654.50 | -2.30 |
| Airtel Africa PLC | 312.21 | -2.19 |
| Energean PLC | 862.50 | -2.16 |