Leverage Shares 3X BP ETP Index (LON:3BPE)
London · Delayed Price · Currency is GBP · Price in EUR 4.440
-0.080 (-1.77%)
Sep 22, 2026, 5:15 PM GMT
LON:3BPE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.77% | - |
| Sep 21, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -8.32% | - |
| Sep 18, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -2.38% | - |
| Sep 17, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -3.35% | - |
| Sep 16, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -7.52% | - |
| Sep 15, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 3.67% | - |
| Sep 14, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 3.81% | - |
| Sep 11, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 10, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.32% | - |
| Sep 9, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 1.73% | - |
| Sep 8, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.55% | - |
| Sep 7, 2026 | 4.62 | 5.05 | 4.62 | 4.83 | 4.83 | 5.35% | 1,461 |
| Sep 4, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.93% | - |
| Sep 3, 2026 | 4.56 | 4.56 | 4.56 | 4.67 | 4.67 | -0.43% | 5 |
| Sep 2, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -1.88% | - |
| Sep 1, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 15.74% | - |
| Aug 28, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.49% | - |
| Aug 27, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -3.97% | - |
| Aug 26, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -4.68% | - |
| Aug 25, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -2.39% | - |
| Aug 24, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -7.72% | - |
| Aug 21, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -3.20% | - |
| Aug 20, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 7.74% | - |
| Aug 19, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 3.02% | - |
| Aug 18, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 7.91% | - |
| Aug 17, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.69% | - |
| Aug 14, 2026 | 4.08 | 4.24 | 4.08 | 4.33 | 4.33 | 0.70% | 2,021 |
| Aug 13, 2026 | 4.18 | 4.18 | 4.18 | 4.30 | 4.30 | -0.46% | 3 |
| Aug 12, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.26% | - |
| Aug 11, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 4.25% | - |
| Aug 10, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 5.47% | - |
| Aug 7, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.99% | - |
| Aug 6, 2026 | 4.00 | 4.00 | 4.00 | 4.06 | 4.06 | 1.50% | 6 |
| Aug 5, 2026 | 4.60 | 4.60 | 4.58 | 4.00 | 4.00 | -5.66% | 11 |
| Aug 4, 2026 | 4.86 | 4.86 | 4.86 | 4.24 | 4.24 | -12.94% | 2,100 |
| Aug 3, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -1.02% | - |
| Jul 31, 2026 | 4.50 | 4.78 | 4.50 | 4.92 | 4.92 | 5.58% | 9 |
| Jul 30, 2026 | 4.64 | 4.64 | 4.64 | 4.66 | 4.66 | - | 3,503 |
| Jul 29, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 9.39% | - |
| Jul 28, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -5.33% | - |
| Jul 27, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -7.41% | - |
| Jul 24, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -3.38% | - |
| Jul 23, 2026 | 5.00 | 5.00 | 5.00 | 5.03 | 5.03 | 7.48% | 18 |
| Jul 22, 2026 | 4.50 | 4.70 | 4.50 | 4.68 | 4.68 | 6.85% | 73 |
| Jul 21, 2026 | 4.14 | 4.14 | 4.14 | 4.38 | 4.38 | 3.06% | 7 |
| Jul 20, 2026 | 4.24 | 4.24 | 4.14 | 4.25 | 4.25 | 3.16% | 47 |
| Jul 17, 2026 | 4.10 | 4.14 | 4.04 | 4.12 | 4.12 | 1.98% | 36 |
| Jul 16, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.51% | - |
| Jul 15, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.49% | - |
| Jul 14, 2026 | 4.16 | 4.16 | 4.16 | 4.04 | 4.04 | 6.04% | 1 |