Leverage Shares 3x Alibaba ETP (LON:3BAB)
London · Delayed Price · Currency is GBP · Price in GBX 125.10
-12.50 (-9.08%)
Sep 23, 2026, 1:30 PM GMT
LON:3BAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 122.70 | 125.10 | 122.00 | 125.10 | - | -9.08% | 63,162 |
| Sep 22, 2026 | 138.50 | 149.30 | 137.40 | 137.60 | 137.60 | 5.12% | 368,990 |
| Sep 21, 2026 | 130.30 | 131.20 | 127.90 | 130.90 | 130.90 | 3.64% | 47,425 |
| Sep 18, 2026 | 121.60 | 126.30 | 121.60 | 126.30 | 126.30 | 14.09% | 12,692 |
| Sep 17, 2026 | 107.90 | 112.00 | 107.90 | 110.70 | 110.70 | 0.87% | 4,151 |
| Sep 16, 2026 | 112.90 | 112.90 | 112.90 | 109.75 | 109.75 | -5.43% | 1,771 |
| Sep 15, 2026 | 114.50 | 116.00 | 114.50 | 116.05 | 116.05 | 1.53% | 3,542 |
| Sep 14, 2026 | 110.40 | 114.30 | 108.70 | 114.30 | 114.30 | -0.17% | 112,836 |
| Sep 11, 2026 | 114.20 | 117.00 | 114.20 | 114.50 | 114.50 | 2.42% | 4,600 |
| Sep 10, 2026 | 113.20 | 113.49 | 109.20 | 111.80 | 111.80 | -2.78% | 45,900 |
| Sep 9, 2026 | 120.00 | 120.00 | 115.00 | 115.00 | 115.00 | -6.69% | 32,034 |
| Sep 8, 2026 | 123.25 | 123.25 | 123.25 | 123.25 | 123.25 | -1.71% | - |
| Sep 7, 2026 | 125.00 | 127.90 | 125.00 | 125.40 | 125.40 | -1.34% | 3,228 |
| Sep 4, 2026 | 125.70 | 125.70 | 125.00 | 127.10 | 127.10 | 5.83% | 7,269 |
| Sep 3, 2026 | 116.40 | 118.50 | 116.20 | 120.10 | 120.10 | -2.95% | 35,214 |
| Sep 2, 2026 | 123.70 | 125.80 | 122.20 | 123.75 | 123.75 | -3.36% | 86,934 |
| Sep 1, 2026 | 128.60 | 128.60 | 122.60 | 128.05 | 128.05 | -13.60% | 92,239 |
| Aug 28, 2026 | 139.40 | 149.30 | 139.40 | 148.20 | 148.20 | 8.65% | 24,896 |
| Aug 27, 2026 | 146.00 | 146.30 | 137.00 | 136.40 | 136.40 | -12.73% | 75,631 |
| Aug 26, 2026 | 147.00 | 156.70 | 147.00 | 156.30 | 156.30 | 6.84% | 81,562 |
| Aug 25, 2026 | 154.80 | 155.50 | 146.30 | 146.30 | 146.30 | -1.35% | 39,479 |
| Aug 24, 2026 | 131.00 | 148.60 | 130.50 | 148.30 | 148.30 | -7.20% | 86,870 |
| Aug 21, 2026 | 178.90 | 182.40 | 157.60 | 159.80 | 159.80 | -13.13% | 147,728 |
| Aug 20, 2026 | 202.80 | 202.80 | 159.10 | 183.95 | 183.95 | -4.96% | 348,146 |
| Aug 19, 2026 | 192.11 | 192.40 | 192.00 | 193.55 | 193.55 | 3.72% | 2,818 |
| Aug 18, 2026 | 189.00 | 202.80 | 185.50 | 186.60 | 186.60 | 5.84% | 35,428 |
| Aug 17, 2026 | 181.00 | 184.20 | 173.60 | 176.30 | 176.30 | 1.00% | 17,722 |
| Aug 14, 2026 | 168.50 | 178.50 | 168.50 | 174.55 | 174.55 | 3.44% | 15,991 |
| Aug 13, 2026 | 175.30 | 179.60 | 169.00 | 168.75 | 168.75 | -4.06% | 28,033 |
| Aug 12, 2026 | 181.20 | 184.88 | 175.40 | 175.90 | 175.90 | -10.14% | 20,454 |
| Aug 11, 2026 | 203.40 | 203.40 | 193.50 | 195.75 | 195.75 | -5.93% | 17,477 |
| Aug 10, 2026 | 200.40 | 208.00 | 198.60 | 208.10 | 208.10 | 6.61% | 10,033 |
| Aug 7, 2026 | 190.00 | 195.20 | 188.40 | 195.20 | 195.20 | 3.17% | 6,591 |
| Aug 6, 2026 | 190.60 | 190.60 | 189.20 | 189.20 | 189.20 | -5.96% | 5,476 |
| Aug 5, 2026 | 213.20 | 213.20 | 201.20 | 201.20 | 201.20 | -0.84% | 41,522 |
| Aug 4, 2026 | 196.50 | 202.00 | 186.30 | 202.90 | 202.90 | 0.97% | 138,784 |
| Aug 3, 2026 | 196.10 | 203.43 | 190.00 | 200.95 | 200.95 | 18.76% | 113,960 |
| Jul 31, 2026 | 161.00 | 171.70 | 160.42 | 169.20 | 169.20 | 17.66% | 126,051 |
| Jul 30, 2026 | 143.20 | 144.40 | 139.20 | 143.80 | 143.80 | -2.01% | 20,180 |
| Jul 29, 2026 | 146.80 | 148.80 | 144.00 | 146.75 | 146.75 | -1.77% | 186 |
| Jul 28, 2026 | 146.20 | 146.80 | 143.60 | 149.40 | 149.40 | 2.33% | 3,214 |
| Jul 27, 2026 | 141.00 | 141.00 | 138.50 | 146.00 | 146.00 | 4.81% | 1,244 |
| Jul 24, 2026 | 137.90 | 139.30 | 135.80 | 139.30 | 139.30 | -2.18% | 452 |
| Jul 23, 2026 | 154.20 | 154.20 | 142.40 | 142.40 | 142.40 | -5.98% | 6,702 |
| Jul 22, 2026 | 153.40 | 154.00 | 146.50 | 151.45 | 151.45 | -5.55% | 67,349 |
| Jul 21, 2026 | 163.70 | 166.10 | 158.00 | 160.35 | 160.35 | -4.50% | 67,905 |
| Jul 20, 2026 | 162.80 | 166.00 | 162.30 | 167.90 | 167.90 | 13.33% | 2,606 |
| Jul 17, 2026 | 142.40 | 149.10 | 142.40 | 148.15 | 148.15 | -8.58% | 27,164 |
| Jul 16, 2026 | 164.71 | 164.80 | 159.70 | 162.05 | 162.05 | 0.34% | 39,436 |
| Jul 15, 2026 | 151.00 | 169.50 | 150.51 | 161.50 | 161.50 | 14.99% | 84,622 |