Leverage Shares 3X BP ETP Index (LON:3BP)
London · Delayed Price · Currency is GBP · Price in GBX 246.00
+5.00 (2.07%)
Sep 8, 2025, 12:55 PM BST
LON:3BP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 242.00 | 246.00 | 242.00 | 246.00 | 246.00 | 2.07% | 258 |
| Sep 5, 2025 | 258.00 | 258.00 | 241.00 | 241.00 | 241.00 | -6.23% | 206 |
| Sep 4, 2025 | 258.00 | 258.00 | 252.00 | 257.00 | 257.00 | -0.77% | 284 |
| Sep 3, 2025 | 266.00 | 270.00 | 259.00 | 259.00 | 259.00 | -3.36% | 1,189 |
| Sep 2, 2025 | 256.00 | 270.00 | 256.00 | 268.00 | 268.00 | -0.37% | 24 |
| Sep 1, 2025 | 266.00 | 274.00 | 262.00 | 269.00 | 269.00 | -1.82% | 25 |
| Aug 29, 2025 | 268.00 | 278.00 | 268.00 | 274.00 | 274.00 | 3.40% | 172 |
| Aug 28, 2025 | 262.00 | 270.00 | 262.00 | 265.00 | 265.00 | 0.76% | 149 |
| Aug 27, 2025 | 260.00 | 268.00 | 256.00 | 263.00 | 263.00 | 2.73% | 15,599 |
| Aug 26, 2025 | 264.00 | 264.00 | 252.00 | 256.00 | 256.00 | - | 97 |
| Aug 22, 2025 | 238.00 | 262.00 | 238.00 | 256.00 | 256.00 | 4.49% | 8,489 |
| Aug 21, 2025 | 250.00 | 250.00 | 245.00 | 245.00 | 245.00 | -0.81% | 1 |
| Aug 20, 2025 | 260.00 | 260.00 | 244.00 | 247.00 | 247.00 | -1.59% | 3,082 |
| Aug 19, 2025 | 250.00 | 254.00 | 248.00 | 251.00 | 251.00 | 1.21% | 179 |
| Aug 18, 2025 | 254.00 | 256.00 | 242.00 | 248.00 | 248.00 | -3.13% | 7,492 |
| Aug 15, 2025 | 254.00 | 256.00 | 250.00 | 256.00 | 256.00 | 5.79% | 3,841 |
| Aug 14, 2025 | 246.00 | 246.00 | 232.00 | 242.00 | 242.00 | 0.41% | 12,236 |
| Aug 13, 2025 | 236.00 | 241.00 | 236.00 | 241.00 | 241.00 | -1.63% | 6,436 |
| Aug 12, 2025 | 240.00 | 248.00 | 238.00 | 245.00 | 245.00 | 0.82% | 3,230 |
| Aug 11, 2025 | 228.00 | 246.00 | 228.00 | 243.00 | 243.00 | - | 513 |
| Aug 8, 2025 | 242.00 | 254.00 | 238.00 | 243.00 | 243.00 | -1.62% | 1,579 |
| Aug 7, 2025 | 246.00 | 256.00 | 244.00 | 247.00 | 247.00 | -2.37% | 3,530 |
| Aug 6, 2025 | 234.00 | 253.00 | 234.00 | 253.00 | 253.00 | 10.48% | 9,454 |
| Aug 5, 2025 | 220.00 | 230.00 | 218.00 | 229.00 | 229.00 | 8.53% | 874 |
| Aug 4, 2025 | 212.00 | 212.00 | 210.00 | 211.00 | 211.00 | 5.24% | 104 |
| Aug 1, 2025 | 212.00 | 212.00 | 200.50 | 200.50 | 200.50 | -3.14% | 586 |
| Jul 31, 2025 | 206.00 | 207.00 | 206.00 | 207.00 | 207.00 | -1.43% | 2 |
| Jul 30, 2025 | 224.00 | 224.00 | 210.00 | 210.00 | 210.00 | -1.87% | 2,157 |
| Jul 29, 2025 | 218.00 | 218.00 | 214.00 | 214.00 | 214.00 | -1.38% | 111 |
| Jul 28, 2025 | 214.00 | 217.00 | 208.00 | 217.00 | 217.00 | 7.43% | 26 |
| Jul 25, 2025 | 210.00 | 210.00 | 200.00 | 202.00 | 202.00 | -3.81% | 331 |
| Jul 24, 2025 | 224.00 | 226.00 | 210.00 | 210.00 | 210.00 | -4.55% | 1,291 |
| Jul 23, 2025 | 226.00 | 226.00 | 218.00 | 220.00 | 220.00 | 3.29% | 6,196 |
| Jul 22, 2025 | 216.00 | 218.00 | 208.00 | 213.00 | 213.00 | 0.95% | 1,882 |
| Jul 21, 2025 | 214.00 | 216.00 | 211.00 | 211.00 | 211.00 | 0.96% | 12 |
| Jul 18, 2025 | 218.00 | 218.00 | 209.00 | 209.00 | 209.00 | 2.96% | 811 |
| Jul 17, 2025 | 208.00 | 208.00 | 200.00 | 203.00 | 203.00 | - | 742 |
| Jul 16, 2025 | 202.00 | 210.00 | 202.00 | 203.00 | 203.00 | 0.50% | 113 |
| Jul 15, 2025 | 210.00 | 212.00 | 202.00 | 202.00 | 202.00 | -1.46% | 555 |
| Jul 14, 2025 | 216.00 | 216.00 | 205.00 | 205.00 | 205.00 | -4.21% | 5,085 |
| Jul 11, 2025 | 208.00 | 214.00 | 204.00 | 214.00 | 214.00 | 9.18% | 3,774 |
| Jul 10, 2025 | 202.00 | 202.00 | 195.00 | 196.00 | 196.00 | 2.08% | 1,614 |
| Jul 9, 2025 | 195.00 | 202.00 | 192.00 | 192.00 | 192.00 | 1.86% | 9,549 |
| Jul 8, 2025 | 179.00 | 188.50 | 179.00 | 188.50 | 188.50 | 7.71% | 10,054 |
| Jul 7, 2025 | 182.00 | 182.00 | 174.00 | 175.00 | 175.00 | -6.17% | 77,733 |
| Jul 4, 2025 | 189.00 | 193.00 | 184.00 | 186.50 | 186.50 | - | 10,917 |
| Jul 3, 2025 | 194.00 | 194.00 | 185.00 | 186.50 | 186.50 | -0.80% | 2,403 |
| Jul 2, 2025 | 181.00 | 188.00 | 181.00 | 188.00 | 188.00 | 7.74% | 2,374 |
| Jul 1, 2025 | 173.00 | 175.00 | 168.00 | 174.50 | 174.50 | 2.05% | 76 |
| Jun 30, 2025 | 178.00 | 179.00 | 171.00 | 171.00 | 171.00 | -3.93% | 2,756 |