Leverage Shares 3x Airbnb ETP (LON:3ABN)
London · Delayed Price · Currency is GBP · Price in GBX 2,294.50
-180.75 (-7.30%)
Sep 23, 2026, 2:57 PM GMT
LON:3ABN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2,573.00 | 2,573.00 | 2,475.25 | 2,475.25 | - | -5.24% | 2 |
| Sep 21, 2026 | 2,764.00 | 2,764.00 | 2,612.00 | 2,612.00 | - | -0.55% | 12 |
| Sep 18, 2026 | 2,583.00 | 2,626.50 | 2,583.00 | 2,626.50 | - | -0.06% | 1 |
| Sep 17, 2026 | 2,599.00 | 2,628.00 | 2,599.00 | 2,628.00 | - | -4.85% | 55 |
| Sep 16, 2026 | 2,587.00 | 2,795.00 | 2,587.00 | 2,762.00 | - | -0.74% | 32 |
| Sep 10, 2026 | 2,802.00 | 2,802.00 | 2,782.50 | 2,782.50 | - | 0.47% | 24 |
| Sep 9, 2026 | 3,040.00 | 3,071.00 | 2,767.00 | 2,769.50 | - | -11.86% | 50 |
| Sep 8, 2026 | 3,245.00 | 3,429.00 | 3,142.00 | 3,142.00 | - | -7.76% | 59 |
| Sep 4, 2026 | 3,683.00 | 3,683.00 | 3,406.50 | 3,406.50 | - | -3.28% | 22 |
| Sep 1, 2026 | 3,483.00 | 3,522.00 | 3,483.00 | 3,522.00 | - | -12.78% | 84 |
| Aug 28, 2026 | 3,914.00 | 4,038.00 | 3,914.00 | 4,038.00 | - | 3.19% | 11 |
| Aug 26, 2026 | 4,002.00 | 4,002.00 | 3,913.00 | 3,913.00 | - | -0.92% | 184 |
| Aug 25, 2026 | 4,014.00 | 4,014.00 | 3,949.50 | 3,949.50 | - | -4.72% | 26 |
| Aug 24, 2026 | 3,774.00 | 4,145.00 | 3,774.00 | 4,145.00 | - | 18.96% | 1,749 |
| Aug 17, 2026 | 3,558.00 | 3,558.00 | 3,484.50 | 3,484.50 | - | -2.68% | 703 |
| Aug 13, 2026 | 3,533.00 | 3,580.50 | 3,533.00 | 3,580.50 | - | 0.51% | 38 |
| Aug 10, 2026 | 3,324.00 | 3,562.50 | 3,270.00 | 3,562.50 | - | 10.91% | 324 |
| Aug 7, 2026 | 2,773.00 | 3,241.00 | 2,639.00 | 3,212.00 | - | 49.60% | 1,125 |
| Aug 6, 2026 | 2,294.00 | 2,319.50 | 2,147.00 | 2,147.00 | - | -3.21% | 87 |
| Aug 5, 2026 | 2,333.00 | 2,335.50 | 2,218.25 | 2,218.25 | - | -0.31% | 50 |
| Aug 3, 2026 | 2,280.50 | 2,280.50 | 2,225.25 | 2,225.25 | - | 2.51% | 2 |
| Jul 30, 2026 | 2,227.50 | 2,227.50 | 2,170.75 | 2,170.75 | - | -7.71% | 4 |
| Jul 29, 2026 | 2,249.50 | 2,353.00 | 2,249.50 | 2,352.00 | - | 5.44% | 18 |
| Jul 28, 2026 | 1,956.50 | 2,230.75 | 1,956.50 | 2,230.75 | - | 12.07% | 80 |
| Jul 27, 2026 | 1,973.50 | 1,997.00 | 1,973.50 | 1,990.50 | - | 6.73% | 14 |
| Jul 24, 2026 | 1,761.00 | 1,874.00 | 1,761.00 | 1,865.00 | - | 12.59% | 17 |
| Jul 23, 2026 | 1,739.00 | 1,799.00 | 1,656.50 | 1,656.50 | - | -10.17% | 640 |
| Jul 22, 2026 | 1,949.00 | 1,955.50 | 1,844.00 | 1,844.00 | - | -8.71% | 108 |
| Jul 20, 2026 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | - | -0.66% | 1 |
| Jul 17, 2026 | 2,077.50 | 2,077.50 | 2,033.50 | 2,033.50 | - | -99.03% | 17 |
| Jul 16, 2026 | 214,300.00 | 214,300.00 | 210,025.00 | 210,025.00 | - | -4.97% | 5 |
| Jul 15, 2026 | 207,000.00 | 221,000.00 | 207,000.00 | 221,000.00 | - | 6.34% | 190 |
| Jul 14, 2026 | 207,825.00 | 207,825.00 | 207,825.00 | 207,825.00 | - | 2.71% | 120 |
| Jul 13, 2026 | 206,250.00 | 206,250.00 | 202,350.00 | 202,350.00 | - | -6.51% | 2 |
| Jul 10, 2026 | 216,450.00 | 216,450.00 | 216,450.00 | 216,450.00 | - | -98.86% | - |
| Jul 8, 2026 | 21,530,000.00 | 21,530,000.00 | 18,905,000.00 | 18,905,000.00 | - | -13.72% | 10 |
| Jul 7, 2026 | 20,460,000.00 | 21,910,000.00 | 20,460,000.00 | 21,910,000.00 | - | -3.46% | 8 |
| Jul 3, 2026 | 21,845,000.00 | 22,695,000.00 | 21,845,000.00 | 22,695,000.00 | - | 3.44% | 50 |
| Jul 2, 2026 | 21,940,000.00 | 21,940,000.00 | 21,940,000.00 | 21,940,000.00 | - | -0.02% | - |
| Jul 1, 2026 | 19,975,000.00 | 21,945,000.00 | 19,975,000.00 | 21,945,000.00 | - | 4.90% | 1 |
| Jun 30, 2026 | 21,395,000.00 | 21,480,000.00 | 20,920,000.00 | 20,920,000.00 | - | -6.19% | 87 |
| Jun 29, 2026 | 21,500,000.00 | 23,190,000.00 | 21,500,000.00 | 22,300,000.00 | - | 6.94% | 282 |
| Jun 26, 2026 | 19,720,000.00 | 20,853,000.00 | 19,720,000.00 | 20,853,000.00 | - | 4.96% | 40 |
| Jun 25, 2026 | 19,520,000.00 | 20,810,000.00 | 19,520,000.00 | 19,868,000.00 | - | -8.01% | 6 |
| Jun 24, 2026 | 17,445,000.00 | 21,598,000.00 | 17,445,000.00 | 21,598,000.00 | - | 16.43% | 2 |
| Jun 23, 2026 | 19,030,000.00 | 19,030,000.00 | 18,265,000.00 | 18,550,000.00 | - | 0.55% | 209 |
| Jun 22, 2026 | 19,350,000.00 | 19,350,000.00 | 18,185,000.00 | 18,448,000.00 | - | -5.84% | 14 |
| Jun 19, 2026 | 19,593,000.00 | 19,593,000.00 | 19,593,000.00 | 19,593,000.00 | - | -1.31% | - |
| Jun 18, 2026 | 18,530,000.00 | 20,005,000.00 | 18,530,000.00 | 19,853,000.00 | - | 1.74% | 211 |
| Jun 17, 2026 | 19,513,000.00 | 19,513,000.00 | 19,513,000.00 | 19,513,000.00 | - | 4.12% | - |