Leverage Shares 3x Long Analog Devices (ADI) ETP (LON:3ADI)
London · Delayed Price · Currency is GBP · Price in GBX 1,006.75
+106.13 (11.78%)
Last updated: Sep 21, 2026, 3:19 PM GMT
LON:3ADI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 920.50 | 1,006.75 | 920.50 | 1,006.75 | - | 11.78% | 5 |
| Sep 18, 2026 | 848.75 | 900.63 | 829.13 | 900.63 | - | 8.62% | 7,508 |
| Sep 17, 2026 | 860.00 | 888.50 | 829.13 | 829.13 | - | -0.58% | 8 |
| Sep 15, 2026 | 851.25 | 851.25 | 834.00 | 834.00 | - | 0.69% | 2 |
| Sep 14, 2026 | 884.50 | 914.25 | 828.25 | 828.25 | - | -4.50% | 226 |
| Sep 8, 2026 | 864.50 | 867.25 | 837.75 | 867.25 | - | -1.59% | 2,505 |
| Sep 7, 2026 | 861.75 | 881.25 | 853.75 | 881.25 | - | 10.80% | 1,835 |
| Sep 3, 2026 | 788.50 | 795.38 | 785.00 | 795.38 | - | 1.26% | 6,505 |
| Sep 1, 2026 | 829.50 | 832.50 | 768.25 | 785.50 | - | -8.45% | 230 |
| Aug 28, 2026 | 904.25 | 939.00 | 858.00 | 858.00 | - | -8.08% | 285 |
| Aug 27, 2026 | 932.25 | 933.38 | 932.25 | 933.38 | - | -0.33% | 34 |
| Aug 26, 2026 | 932.50 | 938.75 | 932.50 | 936.50 | - | 3.88% | 133 |
| Aug 25, 2026 | 945.25 | 945.25 | 881.00 | 901.50 | - | 6.56% | 457 |
| Aug 24, 2026 | 837.75 | 846.00 | 837.75 | 846.00 | - | -8.70% | 8 |
| Aug 21, 2026 | 926.50 | 926.63 | 926.50 | 926.63 | - | -3.05% | 14 |
| Aug 20, 2026 | 933.00 | 955.75 | 913.00 | 955.75 | - | -2.98% | 1,815 |
| Aug 19, 2026 | 972.75 | 985.13 | 924.75 | 985.13 | - | 6.98% | 205 |
| Aug 18, 2026 | 1,038.50 | 1,038.50 | 894.50 | 920.88 | - | -15.71% | 969 |
| Aug 17, 2026 | 1,071.50 | 1,092.50 | 1,068.00 | 1,092.50 | - | 4.70% | 852 |
| Aug 13, 2026 | 1,019.50 | 1,043.50 | 1,019.50 | 1,043.50 | - | 0.14% | 6 |
| Aug 12, 2026 | 1,100.50 | 1,100.50 | 1,042.00 | 1,042.00 | - | 0.36% | 721 |
| Aug 10, 2026 | 1,099.00 | 1,110.00 | 1,038.25 | 1,038.25 | - | 2.37% | 14 |
| Aug 6, 2026 | 979.50 | 1,014.25 | 979.50 | 1,014.25 | - | 5.46% | 5 |
| Aug 5, 2026 | 1,011.00 | 1,011.00 | 961.75 | 961.75 | - | -0.80% | 395 |
| Aug 4, 2026 | 973.00 | 973.00 | 969.50 | 969.50 | - | 12.78% | 10 |
| Aug 3, 2026 | 923.75 | 923.75 | 859.63 | 859.63 | - | -2.50% | 10 |
| Jul 30, 2026 | 816.50 | 881.63 | 816.50 | 881.63 | - | -6.62% | 69 |
| Jul 28, 2026 | 889.75 | 944.13 | 889.75 | 944.13 | - | 4.44% | 817 |
| Jul 27, 2026 | 1,029.00 | 1,029.00 | 904.00 | 904.00 | - | -16.57% | 2 |
| Jul 22, 2026 | 1,007.00 | 1,083.50 | 974.50 | 1,083.50 | - | 0.96% | 1,288 |
| Jul 21, 2026 | 1,047.50 | 1,073.25 | 1,047.50 | 1,073.25 | - | 3.70% | 2 |
| Jul 20, 2026 | 1,004.00 | 1,035.00 | 1,004.00 | 1,035.00 | - | 6.94% | 300 |
| Jul 17, 2026 | 966.30 | 967.80 | 966.30 | 967.80 | - | -99.13% | 3 |
| Jul 15, 2026 | 119,050.00 | 119,050.00 | 110,875.00 | 110,875.00 | - | -7.47% | 1 |
| Jul 14, 2026 | 119,825.00 | 119,825.00 | 119,825.00 | 119,825.00 | - | 8.76% | 2 |
| Jul 13, 2026 | 112,900.00 | 112,900.00 | 110,175.00 | 110,175.00 | - | -6.07% | 1,815 |
| Jul 10, 2026 | 112,600.00 | 117,300.00 | 110,900.00 | 117,300.00 | - | -99.01% | 128 |
| Jul 9, 2026 | 11,215,000.00 | 12,005,000.00 | 11,215,000.00 | 11,825,000.00 | - | 11.66% | 8 |
| Jul 8, 2026 | 10,935,000.00 | 10,950,000.00 | 10,535,000.00 | 10,590,000.00 | - | -7.87% | 4 |
| Jul 6, 2026 | 11,495,000.00 | 11,495,000.00 | 11,495,000.00 | 11,495,000.00 | - | 6.50% | 2 |
| Jul 3, 2026 | 10,750,000.00 | 10,793,000.00 | 10,100,000.00 | 10,793,000.00 | - | 0.21% | 8 |
| Jul 2, 2026 | 11,425,000.00 | 11,425,000.00 | 10,770,000.00 | 10,770,000.00 | - | -9.99% | 6 |
| Jul 1, 2026 | 11,965,000.00 | 11,965,000.00 | 11,965,000.00 | 11,965,000.00 | - | -0.25% | - |
| Jun 30, 2026 | 11,890,000.00 | 11,995,000.00 | 11,890,000.00 | 11,995,000.00 | - | 3.29% | 1 |
| Jun 29, 2026 | 11,613,000.00 | 11,613,000.00 | 11,613,000.00 | 11,613,000.00 | - | 0.04% | - |
| Jun 26, 2026 | 13,695,000.00 | 13,780,000.00 | 11,608,000.00 | 11,608,000.00 | - | -22.68% | 823 |
| Jun 25, 2026 | 15,390,000.00 | 15,390,000.00 | 15,013,000.00 | 15,013,000.00 | - | 7.02% | 270 |
| Jun 24, 2026 | 13,770,000.00 | 14,028,000.00 | 13,595,000.00 | 14,028,000.00 | - | 0.31% | 4 |
| Jun 23, 2026 | 17,115,000.00 | 17,115,000.00 | 13,985,000.00 | 13,985,000.00 | - | -20.24% | 35 |
| Jun 22, 2026 | 16,520,000.00 | 17,720,000.00 | 16,520,000.00 | 17,533,000.00 | - | 1.91% | 130 |