Boost Issuer Public Limited Company - Boost Brent Oil 3x Short Daily ETP (LON:3BSR)
London · Delayed Price · Currency is GBP · Price in GBX 692.80
-40.60 (-5.54%)
Sep 23, 2026, 4:35 PM GMT
LON:3BSR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 754.21 | 754.20 | 692.80 | 692.80 | 692.80 | -5.54% | 76,094 |
| Sep 22, 2026 | 696.99 | 779.00 | 697.80 | 733.40 | 733.40 | 0.55% | 200,603 |
| Sep 21, 2026 | 703.77 | 734.00 | 699.00 | 729.40 | 729.40 | 9.22% | 141,467 |
| Sep 18, 2026 | 697.60 | 702.20 | 674.00 | 667.80 | 667.80 | -1.65% | 198,514 |
| Sep 17, 2026 | 676.00 | 694.00 | 660.20 | 679.00 | 679.00 | 3.92% | 269,509 |
| Sep 16, 2026 | 637.60 | 665.80 | 623.00 | 653.40 | 653.40 | 5.35% | 369,177 |
| Sep 15, 2026 | 627.80 | 657.00 | 612.80 | 620.20 | 620.20 | -2.07% | 426,300 |
| Sep 14, 2026 | 645.27 | 661.20 | 616.40 | 633.30 | 633.30 | -7.10% | 310,920 |
| Sep 11, 2026 | 660.00 | 693.20 | 655.20 | 681.70 | 681.70 | 3.48% | 211,125 |
| Sep 10, 2026 | 755.20 | 755.00 | 658.80 | 658.80 | 658.80 | -11.50% | 320,697 |
| Sep 9, 2026 | 775.80 | 776.20 | 744.00 | 744.40 | 744.40 | -8.84% | 321,278 |
| Sep 8, 2026 | 811.20 | 830.60 | 800.00 | 816.60 | 816.60 | -2.41% | 323,011 |
| Sep 7, 2026 | 839.11 | 868.40 | 833.80 | 836.80 | 836.80 | -5.68% | 339,298 |
| Sep 4, 2026 | 888.40 | 937.60 | 885.00 | 887.20 | 887.20 | 1.77% | 202,224 |
| Sep 3, 2026 | 909.80 | 922.40 | 858.00 | 871.80 | 871.80 | -1.80% | 185,949 |
| Sep 2, 2026 | 886.20 | 937.60 | 882.20 | 887.80 | 887.80 | -6.55% | 314,478 |
| Sep 1, 2026 | 983.75 | 979.40 | 944.20 | 950.00 | 950.00 | -12.64% | 136,117 |
| Aug 28, 2026 | 1,098.50 | 1,117.00 | 1,078.00 | 1,087.50 | 1,087.50 | -3.40% | 137,421 |
| Aug 27, 2026 | 1,173.00 | 1,126.00 | 1,097.50 | 1,125.75 | 1,125.75 | 1.28% | 396,050 |
| Aug 26, 2026 | 1,168.38 | 1,201.00 | 1,111.50 | 1,111.50 | 1,111.50 | -0.18% | 83,834 |
| Aug 25, 2026 | 1,036.32 | 1,113.50 | 1,032.50 | 1,113.50 | 1,113.50 | 9.01% | 84,191 |
| Aug 24, 2026 | 1,006.68 | 1,028.50 | 985.80 | 1,021.50 | 1,021.50 | 5.22% | 76,171 |
| Aug 21, 2026 | 987.27 | 994.80 | 960.60 | 970.80 | 970.80 | -1.92% | 141,520 |
| Aug 20, 2026 | 1,041.64 | 1,036.50 | 968.40 | 989.80 | 989.80 | -2.72% | 89,265 |
| Aug 19, 2026 | 1,030.00 | 1,056.00 | 1,016.50 | 1,017.50 | 1,017.50 | -0.59% | 31,294 |
| Aug 18, 2026 | 1,061.50 | 1,071.50 | 1,023.50 | 1,023.50 | 1,023.50 | -10.69% | 179,709 |
| Aug 17, 2026 | 1,183.50 | 1,189.50 | 1,145.00 | 1,146.00 | 1,146.00 | -4.86% | 97,615 |
| Aug 14, 2026 | 1,192.57 | 1,240.00 | 1,171.00 | 1,204.50 | 1,204.50 | 1.52% | 63,741 |
| Aug 13, 2026 | 1,189.00 | 1,266.00 | 1,186.50 | 1,186.50 | 1,186.50 | 0.34% | 54,514 |
| Aug 12, 2026 | 1,166.50 | 1,205.00 | 1,164.50 | 1,182.50 | 1,182.50 | 0.64% | 94,439 |
| Aug 11, 2026 | 1,169.00 | 1,250.00 | 1,136.50 | 1,175.00 | 1,175.00 | -5.83% | 108,687 |
| Aug 10, 2026 | 1,420.50 | 1,393.50 | 1,249.00 | 1,247.75 | 1,247.75 | -12.90% | 46,856 |
| Aug 7, 2026 | 1,456.00 | 1,523.00 | 1,465.50 | 1,432.50 | 1,432.50 | -7.83% | 32,156 |
| Aug 6, 2026 | 1,653.50 | 1,656.00 | 1,556.50 | 1,554.25 | 1,554.25 | -7.26% | 32,348 |
| Aug 5, 2026 | 1,675.01 | 1,683.50 | 1,586.00 | 1,676.00 | 1,676.00 | 2.74% | 48,401 |
| Aug 4, 2026 | 1,447.00 | 1,638.50 | 1,369.50 | 1,631.25 | 1,631.25 | 11.90% | 86,591 |
| Aug 3, 2026 | 1,507.02 | 1,508.00 | 1,448.50 | 1,457.75 | 1,457.75 | 11.15% | 114,496 |
| Jul 31, 2026 | 1,404.61 | 1,380.50 | 1,287.00 | 1,311.50 | 1,311.50 | -2.27% | 153,375 |
| Jul 30, 2026 | 1,307.50 | 1,388.50 | 1,307.50 | 1,342.00 | 1,342.00 | 1.21% | 413,312 |
| Jul 29, 2026 | 1,497.39 | 1,508.00 | 1,310.50 | 1,326.00 | 1,326.00 | -17.45% | 181,175 |
| Jul 28, 2026 | 1,522.04 | 1,595.00 | 1,502.50 | 1,606.25 | 1,606.25 | 12.52% | 83,301 |
| Jul 27, 2026 | 1,420.50 | 1,471.00 | 1,392.50 | 1,427.50 | 1,427.50 | 11.41% | 208,194 |
| Jul 24, 2026 | 1,219.50 | 1,279.50 | 1,218.00 | 1,281.25 | 1,281.25 | 8.95% | 323,772 |
| Jul 23, 2026 | 1,237.45 | 1,233.00 | 1,171.50 | 1,176.00 | 1,176.00 | -10.13% | 631,880 |
| Jul 22, 2026 | 1,296.59 | 1,332.00 | 1,260.50 | 1,308.50 | 1,308.50 | -2.71% | 238,918 |
| Jul 21, 2026 | 1,397.87 | 1,431.00 | 1,323.50 | 1,345.00 | 1,345.00 | -6.17% | 127,274 |
| Jul 20, 2026 | 1,340.00 | 1,497.00 | 1,370.50 | 1,433.50 | 1,433.50 | -2.53% | 98,571 |
| Jul 17, 2026 | 1,565.50 | 1,567.50 | 1,443.50 | 1,470.75 | 1,470.75 | -4.34% | 76,144 |
| Jul 16, 2026 | 1,545.00 | 1,563.00 | 1,501.50 | 1,537.50 | 1,537.50 | -3.67% | 64,115 |
| Jul 15, 2026 | 1,526.48 | 1,596.00 | 1,518.00 | 1,596.00 | 1,596.00 | 0.13% | 88,528 |