Leverage Shares Public Limited Company (LON:3AMZ)
London · Delayed Price · Currency is GBP · Price in GBX 381.70
-2.30 (-0.60%)
Last updated: Mar 30, 2026, 8:13 AM GMT
Leverage Shares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 423.00 | 428.80 | 381.69 | 384.00 | 384.00 | -13.24% | 13,247 |
| Mar 26, 2026 | 442.20 | 449.21 | 436.00 | 442.60 | 442.60 | -1.97% | 7,835 |
| Mar 25, 2026 | 442.40 | 455.40 | 436.00 | 451.50 | 451.50 | 5.86% | 19,242 |
| Mar 24, 2026 | 436.00 | 441.60 | 419.90 | 426.50 | 426.50 | -3.54% | 18,397 |
| Mar 23, 2026 | 398.00 | 454.20 | 393.90 | 442.15 | 442.15 | 4.58% | 595,454 |
| Mar 20, 2026 | 432.50 | 432.50 | 420.60 | 422.80 | 422.80 | -0.66% | 7,690 |
| Mar 19, 2026 | 445.10 | 445.10 | 424.00 | 425.60 | 425.60 | -6.19% | 6,026 |
| Mar 18, 2026 | 467.70 | 468.90 | 464.10 | 453.70 | 453.70 | -3.43% | 560 |
| Mar 17, 2026 | 453.30 | 470.50 | 448.10 | 469.80 | 469.80 | 6.70% | 5,225 |
| Mar 16, 2026 | 447.20 | 447.20 | 433.80 | 440.30 | 440.30 | 1.10% | 6,623 |
| Mar 13, 2026 | 444.50 | 453.80 | 435.40 | 435.50 | 435.50 | -2.42% | 6,224 |
| Mar 12, 2026 | 455.90 | 460.00 | 436.90 | 446.30 | 446.30 | -3.90% | 8,429 |
| Mar 11, 2026 | 476.60 | 476.60 | 464.40 | 464.40 | 464.40 | -2.41% | 56 |
| Mar 10, 2026 | 476.18 | 476.00 | 461.30 | 475.85 | 475.85 | 6.60% | 1,363 |
| Mar 9, 2026 | 434.20 | 450.00 | 432.00 | 446.40 | 446.40 | -7.00% | 8,604 |
| Mar 6, 2026 | 514.21 | 513.00 | 477.40 | 480.00 | 480.00 | -3.27% | 16,176 |
| Mar 5, 2026 | 485.10 | 520.50 | 478.80 | 496.25 | 496.25 | 1.90% | 24,849 |
| Mar 4, 2026 | 460.60 | 492.50 | 431.30 | 487.00 | 487.00 | 14.00% | 12,300 |
| Mar 3, 2026 | 416.00 | 424.76 | 407.70 | 427.20 | 427.20 | -1.41% | 12,453 |
| Mar 2, 2026 | 410.00 | 438.70 | 404.70 | 433.30 | 433.30 | -0.87% | 5,316 |
| Feb 27, 2026 | 434.80 | 437.00 | 423.00 | 437.10 | 437.10 | 0.17% | 15,591 |
| Feb 26, 2026 | 447.80 | 454.73 | 441.00 | 436.35 | 436.35 | -2.36% | 10,712 |
| Feb 25, 2026 | 438.20 | 454.00 | 438.20 | 446.90 | 446.90 | 1.15% | 29,082 |
| Feb 24, 2026 | 421.20 | 438.70 | 409.50 | 441.80 | 441.80 | 6.68% | 11,772 |
| Feb 23, 2026 | 438.30 | 445.10 | 410.00 | 414.15 | 414.15 | -5.59% | 3,077 |
| Feb 20, 2026 | 425.00 | 452.20 | 421.80 | 438.65 | 438.65 | 3.87% | 11,935 |
| Feb 19, 2026 | 426.50 | 433.10 | 410.00 | 422.30 | 422.30 | -0.49% | 22,963 |
| Feb 18, 2026 | 402.50 | 430.20 | 400.20 | 424.40 | 424.40 | 7.66% | 10,907 |
| Feb 17, 2026 | 385.00 | 394.20 | 373.00 | 394.20 | 394.20 | 2.82% | 9,073 |
| Feb 16, 2026 | 395.60 | 395.60 | 385.00 | 383.40 | 383.40 | -0.88% | 5,041 |
| Feb 13, 2026 | 383.80 | 390.10 | 375.50 | 386.80 | 386.80 | 3.12% | 37,011 |
| Feb 12, 2026 | 420.60 | 421.70 | 375.19 | 375.10 | 375.10 | -9.00% | 26,335 |
| Feb 11, 2026 | 436.30 | 444.80 | 412.20 | 412.20 | 412.20 | -8.37% | 30,703 |
| Feb 10, 2026 | 447.20 | 463.40 | 428.40 | 449.85 | 449.85 | 0.62% | 35,449 |
| Feb 9, 2026 | 465.60 | 471.80 | 412.70 | 447.10 | 447.10 | 8.10% | 162,391 |
| Feb 6, 2026 | 389.60 | 433.30 | 389.60 | 413.60 | 413.60 | -25.66% | 84,582 |
| Feb 5, 2026 | 628.25 | 640.50 | 544.76 | 556.38 | 556.38 | -15.76% | 47,120 |
| Feb 4, 2026 | 682.00 | 682.00 | 658.50 | 660.50 | 660.50 | -0.53% | 1,430 |
| Feb 3, 2026 | 723.25 | 730.75 | 664.25 | 664.00 | 664.00 | -8.65% | 11,355 |
| Feb 2, 2026 | 648.00 | 725.75 | 640.25 | 726.88 | 726.88 | 5.42% | 12,659 |
| Jan 30, 2026 | 689.00 | 693.00 | 673.25 | 689.50 | 689.50 | 3.72% | 7,745 |
| Jan 29, 2026 | 704.25 | 708.00 | 657.75 | 664.75 | 664.75 | -5.47% | 5,021 |
| Jan 28, 2026 | 735.00 | 748.63 | 703.25 | 703.25 | 703.25 | 0.21% | 7,423 |
| Jan 27, 2026 | 690.00 | 711.50 | 674.50 | 701.75 | 701.75 | 2.60% | 10,634 |
| Jan 26, 2026 | 679.00 | 684.50 | 677.50 | 684.00 | 684.00 | -0.62% | 8,047 |
| Jan 23, 2026 | 662.50 | 690.50 | 651.20 | 688.25 | 688.25 | 4.72% | 11,959 |
| Jan 22, 2026 | 651.50 | 663.00 | 631.93 | 657.25 | 657.25 | 4.91% | 24,679 |
| Jan 21, 2026 | 637.25 | 643.50 | 614.02 | 626.50 | 626.50 | -4.50% | 22,364 |
| Jan 20, 2026 | 653.00 | 661.95 | 632.00 | 656.00 | 656.00 | 0.92% | 7,136 |
| Jan 19, 2026 | 668.25 | 668.75 | 650.00 | 650.00 | 650.00 | -6.14% | 1,102 |