Leverage Shares Public Limited Company (LON:3CRM)
London · Delayed Price · Currency is GBP · Price in GBX 73.75
-5.25 (-6.65%)
Last updated: Mar 27, 2026, 3:38 PM GMT
Leverage Shares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 79.50 | 80.50 | 73.99 | 73.75 | 73.75 | -6.65% | 22,067 |
| Mar 26, 2026 | 76.50 | 80.50 | 74.00 | 79.00 | 79.00 | 4.64% | 2,480 |
| Mar 25, 2026 | 80.00 | 81.50 | 75.50 | 75.50 | 75.50 | -6.21% | 32,212 |
| Mar 24, 2026 | 83.00 | 83.00 | 78.00 | 80.50 | 80.50 | -13.90% | 313,744 |
| Mar 23, 2026 | 91.50 | 95.48 | 91.50 | 93.50 | 93.50 | -1.32% | 1,633 |
| Mar 20, 2026 | 91.50 | 96.50 | 89.50 | 94.75 | 94.75 | 0.53% | 24,010 |
| Mar 19, 2026 | 94.00 | 98.00 | 92.50 | 94.25 | 94.25 | -0.53% | 13,760 |
| Mar 18, 2026 | 98.00 | 98.50 | 93.00 | 94.75 | 94.75 | -2.82% | 16,579 |
| Mar 17, 2026 | 103.00 | 103.00 | 103.00 | 97.50 | 97.50 | -2.01% | 3,577 |
| Mar 16, 2026 | 99.99 | 99.50 | 98.00 | 99.50 | 99.50 | 4.74% | 5,992 |
| Mar 13, 2026 | 102.00 | 102.00 | 94.00 | 95.00 | 95.00 | -8.65% | 83,059 |
| Mar 12, 2026 | 94.50 | 109.00 | 94.50 | 104.00 | 104.00 | 12.43% | 36,931 |
| Mar 11, 2026 | 95.00 | 95.00 | 91.00 | 92.50 | 92.50 | -7.50% | 5,593 |
| Mar 10, 2026 | 101.00 | 102.00 | 94.00 | 100.00 | 100.00 | -0.99% | 8,434 |
| Mar 9, 2026 | 101.00 | 105.00 | 101.00 | 101.00 | 101.00 | -3.81% | 12,111 |
| Mar 6, 2026 | 108.00 | 111.00 | 105.00 | 105.00 | 105.00 | -1.87% | 13,316 |
| Mar 5, 2026 | 96.00 | 109.00 | 93.52 | 107.00 | 107.00 | 8.35% | 30,802 |
| Mar 4, 2026 | 102.00 | 103.00 | 97.50 | 98.75 | 98.75 | 0.51% | 44,057 |
| Mar 3, 2026 | 87.50 | 95.00 | 87.00 | 98.25 | 98.25 | 6.50% | 20,653 |
| Mar 2, 2026 | 91.00 | 95.50 | 90.00 | 92.25 | 92.25 | -1.07% | 52,001 |
| Feb 27, 2026 | 98.50 | 101.00 | 92.00 | 93.25 | 93.25 | -6.28% | 101,990 |
| Feb 26, 2026 | 82.50 | 103.00 | 80.50 | 99.50 | 99.50 | 10.86% | 61,646 |
| Feb 25, 2026 | 83.50 | 90.50 | 83.50 | 89.75 | 89.75 | 6.53% | 36,112 |
| Feb 24, 2026 | 76.00 | 87.00 | 75.00 | 84.25 | 84.25 | 17.83% | 50,600 |
| Feb 23, 2026 | 82.00 | 82.00 | 71.00 | 71.50 | 71.50 | -18.52% | 15,432 |
| Feb 20, 2026 | 89.00 | 89.49 | 89.00 | 87.75 | 87.75 | 3.54% | 2,234 |
| Feb 19, 2026 | 88.50 | 90.50 | 85.00 | 84.75 | 84.75 | -0.88% | 22,589 |
| Feb 18, 2026 | 85.50 | 86.50 | 83.50 | 85.50 | 85.50 | 1.18% | 2,658 |
| Feb 17, 2026 | 90.50 | 91.50 | 83.50 | 84.50 | 84.50 | -9.87% | 23,215 |
| Feb 16, 2026 | 90.50 | 94.28 | 90.50 | 93.75 | 93.75 | 2.18% | 1,204 |
| Feb 13, 2026 | 85.00 | 94.00 | 84.00 | 91.75 | 91.75 | 15.05% | 60,915 |
| Feb 12, 2026 | 86.50 | 87.00 | 80.00 | 79.75 | 79.75 | -3.33% | 17,902 |
| Feb 11, 2026 | 96.00 | 99.00 | 83.00 | 82.50 | 82.50 | -18.32% | 35,326 |
| Feb 10, 2026 | 101.00 | 104.50 | 89.00 | 101.00 | 101.00 | 2.28% | 102,696 |
| Feb 9, 2026 | 96.50 | 98.50 | 87.50 | 98.75 | 98.75 | 5.05% | 6,695 |
| Feb 6, 2026 | 96.50 | 97.50 | 90.00 | 94.00 | 94.00 | -3.09% | 6,935 |
| Feb 5, 2026 | 109.00 | 110.00 | 95.00 | 97.00 | 97.00 | -7.62% | 8,882 |
| Feb 4, 2026 | 100.00 | 106.00 | 89.00 | 105.00 | 105.00 | - | 20,074 |
| Feb 3, 2026 | 128.00 | 128.00 | 105.00 | 105.00 | 105.00 | -23.36% | 12,415 |
| Feb 2, 2026 | 128.00 | 138.00 | 128.00 | 137.00 | 137.00 | 2.24% | 3,756 |
| Jan 30, 2026 | 133.00 | 134.00 | 133.00 | 134.00 | 134.00 | 3.08% | 2,471 |
| Jan 29, 2026 | 157.00 | 157.00 | 126.00 | 130.00 | 130.00 | -22.62% | 21,901 |
| Jan 28, 2026 | 168.00 | 171.00 | 168.00 | 168.00 | 168.00 | 0.60% | 14,991 |
| Jan 27, 2026 | 179.00 | 183.00 | 167.98 | 167.00 | 167.00 | -1.18% | 16,480 |
| Jan 26, 2026 | 170.00 | 170.00 | 168.00 | 169.00 | 169.00 | -0.29% | 1,205 |
| Jan 23, 2026 | 173.00 | 173.00 | 170.02 | 169.50 | 169.50 | 3.35% | 4,008 |
| Jan 22, 2026 | 162.00 | 164.00 | 160.00 | 164.00 | 164.00 | 4.79% | 26,936 |
| Jan 21, 2026 | 154.00 | 157.00 | 152.00 | 156.50 | 156.50 | -5.44% | 10,298 |
| Jan 20, 2026 | 160.00 | 168.00 | 157.00 | 165.50 | 165.50 | 0.91% | 3,940 |
| Jan 19, 2026 | 167.00 | 167.00 | 161.00 | 164.00 | 164.00 | -6.55% | 791 |