Leverage Shares Public Limited Company (LON:3APE)
London · Delayed Price · Currency is GBP · Price in EUR 65.38
-1.80 (-2.68%)
Last updated: Mar 30, 2026, 8:54 AM GMT
Leverage Shares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 68.64 | 68.74 | 68.64 | 67.18 | 67.18 | -5.34% | 10 |
| Mar 26, 2026 | 67.89 | 70.85 | 67.64 | 70.97 | 70.97 | 3.32% | 7 |
| Mar 25, 2026 | 69.00 | 67.57 | 67.57 | 68.69 | 68.69 | -0.65% | 9 |
| Mar 24, 2026 | 67.01 | 69.16 | 66.52 | 69.14 | 69.14 | 4.43% | 93 |
| Mar 23, 2026 | 63.36 | 68.57 | 63.59 | 66.21 | 66.21 | 2.31% | 147 |
| Mar 20, 2026 | 66.30 | 65.43 | 64.08 | 64.72 | 64.72 | -1.07% | 56 |
| Mar 19, 2026 | 66.47 | 67.38 | 65.42 | 65.42 | 65.42 | -2.91% | 22 |
| Mar 18, 2026 | 70.42 | 69.02 | 68.02 | 67.38 | 67.38 | -3.80% | 14 |
| Mar 17, 2026 | 69.36 | 69.79 | 67.85 | 70.04 | 70.04 | 2.52% | 138 |
| Mar 16, 2026 | 68.68 | 69.62 | 67.08 | 68.32 | 68.32 | -0.94% | 234 |
| Mar 13, 2026 | 72.42 | 70.95 | 69.02 | 68.97 | 68.97 | -2.89% | 26 |
| Mar 12, 2026 | 74.82 | 71.88 | 70.55 | 71.02 | 71.02 | -5.40% | 25 |
| Mar 11, 2026 | 75.53 | 75.11 | 74.93 | 75.07 | 75.07 | -0.77% | 153 |
| Mar 10, 2026 | 74.44 | 73.71 | 73.16 | 75.65 | 75.65 | 4.56% | 36 |
| Mar 9, 2026 | 70.09 | 70.57 | 69.69 | 72.35 | 72.35 | 0.29% | 153 |
| Mar 6, 2026 | 75.43 | 75.05 | 70.08 | 72.14 | 72.14 | -4.44% | 62 |
| Mar 5, 2026 | 76.53 | 77.12 | 75.33 | 75.50 | 75.50 | -3.67% | 11 |
| Mar 4, 2026 | 77.16 | 77.84 | 76.59 | 78.38 | 78.38 | 1.95% | 180 |
| Mar 3, 2026 | 76.60 | 77.09 | 76.19 | 76.88 | 76.88 | -1.35% | 22 |
| Mar 2, 2026 | 74.02 | 76.18 | 75.14 | 77.93 | 77.93 | -4.36% | 29 |
| Feb 27, 2026 | 84.54 | 84.85 | 83.38 | 81.48 | 81.48 | -4.20% | 158 |
| Feb 26, 2026 | 85.65 | 86.57 | 85.24 | 85.05 | 85.05 | -1.48% | 9 |
| Feb 25, 2026 | 84.86 | 84.86 | 84.05 | 86.33 | 86.33 | 0.73% | 1 |
| Feb 24, 2026 | 80.20 | 87.04 | 80.21 | 85.70 | 85.70 | 7.28% | 238 |
| Feb 23, 2026 | 76.59 | 80.28 | 80.28 | 79.89 | 79.89 | 5.94% | 9 |
| Feb 20, 2026 | 75.50 | 75.35 | 73.90 | 75.41 | 75.41 | -2.82% | 842 |
| Feb 19, 2026 | 78.05 | 78.12 | 77.34 | 77.59 | 77.59 | -2.48% | 146 |
| Feb 18, 2026 | 78.33 | 78.58 | 78.58 | 79.56 | 79.56 | 6.58% | 7 |
| Feb 17, 2026 | 69.96 | 75.53 | 73.35 | 74.65 | 74.65 | 4.56% | 86 |
| Feb 16, 2026 | 72.55 | 72.16 | 71.88 | 71.39 | 71.39 | -3.36% | 24 |
| Feb 13, 2026 | 76.41 | 76.35 | 74.73 | 73.88 | 73.88 | -7.77% | 137 |
| Feb 12, 2026 | 89.09 | 84.56 | 84.04 | 80.10 | 80.10 | -12.71% | 111 |
| Feb 11, 2026 | 87.30 | 92.51 | 87.56 | 91.76 | 91.76 | 4.78% | 57 |
| Feb 10, 2026 | 87.52 | 87.84 | 86.99 | 87.57 | 87.57 | 0.69% | 65 |
| Feb 9, 2026 | 91.98 | 87.95 | 87.00 | 86.97 | 86.97 | -6.55% | 22 |
| Feb 6, 2026 | 89.17 | 89.17 | 89.17 | 93.07 | 93.07 | 3.88% | 13 |
| Feb 5, 2026 | 88.49 | 90.53 | 88.21 | 89.60 | 89.60 | -2.07% | 27 |
| Feb 4, 2026 | 84.66 | 91.79 | 84.05 | 91.49 | 91.49 | 9.39% | 158 |
| Feb 3, 2026 | 83.21 | 86.00 | 82.69 | 83.63 | 83.63 | 4.14% | 193 |
| Feb 2, 2026 | 72.59 | 80.56 | 72.45 | 80.31 | 80.31 | 10.41% | 258 |
| Jan 30, 2026 | 72.83 | 73.68 | 71.10 | 72.74 | 72.74 | 0.88% | 202 |
| Jan 29, 2026 | 73.22 | 74.12 | 70.81 | 72.10 | 72.10 | 0.80% | 693 |
| Jan 28, 2026 | 74.20 | 74.19 | 72.36 | 71.53 | 71.53 | -5.56% | 108 |
| Jan 27, 2026 | 73.46 | 76.07 | 72.60 | 75.75 | 75.75 | 5.78% | 261 |
| Jan 26, 2026 | 66.48 | 71.28 | 66.19 | 71.61 | 71.61 | 6.95% | 10 |
| Jan 23, 2026 | 67.91 | 67.65 | 64.98 | 66.95 | 66.95 | -1.89% | 213 |
| Jan 22, 2026 | 67.93 | 68.90 | 67.87 | 68.24 | 68.24 | 2.56% | 93 |
| Jan 21, 2026 | 66.13 | 67.15 | 65.64 | 66.54 | 66.54 | -4.80% | 122 |
| Jan 20, 2026 | 70.96 | 70.32 | 69.70 | 69.89 | 69.89 | -1.43% | 24 |
| Jan 19, 2026 | 72.62 | 71.48 | 70.00 | 70.91 | 70.91 | -5.79% | 64 |