Shares Magazine
1,659.25p-70.75 (-4.09%)01 Oct 2025, 16:08
Leverage Shares Public Limited Company Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 30, 2025 | 1719.50p | 1719.50p | 1719.50p | 1728.75p | 1 |
| Sep 29, 2025 | 1709.50p | 1710.50p | 1688.50p | 1713.75p | 796 |
| Sep 25, 2025 | 1709.00p | 1796.00p | 1709.00p | 1791.00p | 743 |
| Sep 24, 2025 | 1737.50p | 1737.50p | 1737.50p | 1730.00p | 115 |
| Sep 23, 2025 | 1730.00p | 1742.00p | 1730.00p | 1750.50p | 558 |
| Sep 22, 2025 | 1757.51p | 1757.51p | 1714.23p | 1712.00p | 3,989 |
| Sep 19, 2025 | 1801.00p | 1806.00p | 1801.00p | 1793.00p | 662 |
| Sep 18, 2025 | 1752.00p | 1774.00p | 1752.00p | 1778.50p | 422 |
| Sep 17, 2025 | 1783.00p | 1828.00p | 1782.50p | 1800.50p | 2,028 |
| Sep 16, 2025 | 1916.50p | 1916.50p | 1784.00p | 1794.50p | 714 |
| Sep 15, 2025 | 1880.00p | 1884.50p | 1743.00p | 1780.25p | 8,451 |
| Sep 12, 2025 | 2054.00p | 2061.00p | 1942.50p | 1954.25p | 603 |
| Sep 11, 2025 | 2105.50p | 2105.50p | 2105.50p | 2104.50p | 360 |
| Sep 10, 2025 | 2178.50p | 2191.51p | 2153.50p | 2154.25p | 187 |
| Sep 8, 2025 | 2191.00p | 2191.00p | 2188.75p | 2188.75p | 1 |
| Sep 5, 2025 | 2271.00p | 2271.00p | 2159.49p | 2195.75p | 17,175 |
| Sep 4, 2025 | 2316.00p | 2316.00p | 2316.00p | 2303.00p | 327 |
| Sep 3, 2025 | 2314.50p | 2341.00p | 2263.00p | 2261.00p | 1,580 |
| Sep 2, 2025 | 2333.50p | 2369.00p | 2333.00p | 2355.75p | 1,376 |
| Aug 29, 2025 | 2246.97p | 2259.03p | 2246.97p | 2265.00p | 88 |
| Aug 27, 2025 | 2198.50p | 2198.50p | 2192.99p | 2183.25p | 3,500 |
| Aug 26, 2025 | 2235.50p | 2246.71p | 2235.50p | 2217.50p | 259 |
| Aug 22, 2025 | 2437.50p | 2437.50p | 2298.00p | 2287.25p | 2,640 |
| Aug 21, 2025 | 2388.50p | 2388.50p | 2388.50p | 2410.25p | 6 |
| Aug 20, 2025 | 2422.50p | 2445.00p | 2414.50p | 2416.25p | 3,560 |
| Aug 15, 2025 | 2306.50p | 2306.50p | 2306.50p | 2306.00p | 15 |
| Aug 14, 2025 | 2265.50p | 2265.50p | 2265.50p | 2314.00p | 5 |
| Aug 13, 2025 | 2249.00p | 2249.00p | 2249.00p | 2253.50p | 308 |
| Aug 11, 2025 | 2323.00p | 2323.00p | 2269.50p | 2257.50p | 3,325 |
| Aug 8, 2025 | 2327.00p | 2389.97p | 2327.00p | 2325.75p | 2,368 |
| Aug 5, 2025 | 2546.48p | 2546.48p | 2546.48p | 2558.00p | 115 |
| Aug 4, 2025 | 2579.00p | 2579.00p | 2574.08p | 2568.50p | 1,124 |
| Jul 29, 2025 | 2411.00p | 2411.00p | 2411.00p | 2459.00p | 100 |
| Jul 28, 2025 | 2430.00p | 2430.00p | 2430.00p | 2382.75p | 781 |
| Jul 25, 2025 | 2574.00p | 2574.00p | 2505.00p | 2452.00p | 2,924 |
| Jul 24, 2025 | 2511.00p | 2555.00p | 2470.00p | 2556.50p | 6,985 |
| Jul 23, 2025 | 2339.00p | 2341.00p | 2339.00p | 2333.00p | 1,164 |
| Jul 22, 2025 | 2370.50p | 2393.47p | 2369.50p | 2369.50p | 1,956 |
| Jul 21, 2025 | 2347.50p | 2382.00p | 2347.50p | 2368.00p | 722 |
| Jul 18, 2025 | 2380.00p | 2401.52p | 2380.00p | 2396.75p | 18,949 |
| Jul 17, 2025 | 2432.19p | 2432.19p | 2432.19p | 2443.25p | 100 |
| Jul 16, 2025 | 2526.00p | 2526.00p | 2461.00p | 2456.00p | 1,005 |
| Jul 15, 2025 | 2460.00p | 2522.00p | 2460.00p | 2510.00p | 2,305 |
| Jul 14, 2025 | 2482.00p | 2496.99p | 2482.00p | 2499.50p | 321 |
| Jul 11, 2025 | 2526.00p | 2545.00p | 2523.94p | 2545.50p | 14,150 |
| Jul 10, 2025 | 2555.00p | 2555.00p | 2555.00p | 2557.50p | 280 |
| Jul 9, 2025 | 2633.00p | 2633.00p | 2633.00p | 2633.00p | 193 |
| Jul 8, 2025 | 2587.00p | 2626.15p | 2587.00p | 2585.50p | 1,124 |
| Jul 7, 2025 | 2637.00p | 2678.39p | 2632.77p | 2650.00p | 5,805 |
| Jul 4, 2025 | 2506.40p | 2506.40p | 2506.40p | 2516.75p | 99 |
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 |
|---|---|---|
| Astrazeneca PLC | 12,320.00 | 10.18 |
| Greggs PLC | 1,716.00 | 6.98 |
| Hikma Pharmaceuticals PLC | 1,802.00 | 6.12 |
| Discoverie Group PLC | 630.00 | 6.06 |
| Gsk PLC | 1,666.50 | 5.84 |
| Oxford Biomedica PLC | 590.00 | 5.73 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Tate & Lyle PLC | 396.20 | -11.88 |
| Qinetiq Group PLC | 526.00 | -4.28 |
| W.A.G Payment Solutions PLC | 94.13 | -3.75 |
| Premier Foods PLC | 184.99 | -3.65 |
| Babcock International Group PLC | 1,282.00 | -3.61 |
| AJ Bell PLC | 523.50 | -3.32 |