Leverage Shares 3x Salesforce.Com ETP (LON:3CRM)
London · Delayed Price · Currency is GBP · Price in GBX 109.00
+10.00 (10.10%)
At close: Sep 23, 2026
LON:3CRM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 112.00 | 112.00 | 99.50 | 99.00 | 99.00 | -8.33% | 64,638 |
| Sep 21, 2026 | 110.00 | 111.00 | 107.00 | 108.00 | 108.00 | -3.57% | 9,572 |
| Sep 18, 2026 | 117.00 | 117.00 | 110.00 | 112.00 | 112.00 | -5.08% | 36,916 |
| Sep 17, 2026 | 128.00 | 128.00 | 115.00 | 118.00 | 118.00 | -7.81% | 11,193 |
| Sep 16, 2026 | 131.00 | 131.00 | 128.00 | 128.00 | 128.00 | -7.91% | 3,223 |
| Sep 15, 2026 | 132.00 | 136.36 | 132.00 | 139.00 | 139.00 | 3.35% | 7,694 |
| Sep 14, 2026 | 130.00 | 135.00 | 130.00 | 134.50 | 134.50 | 9.35% | 2,733 |
| Sep 11, 2026 | 116.00 | 123.00 | 116.00 | 123.00 | 123.00 | 3.80% | 2,100 |
| Sep 10, 2026 | 116.00 | 122.00 | 114.00 | 118.50 | 118.50 | -4.44% | 30,163 |
| Sep 9, 2026 | 124.01 | 130.00 | 124.00 | 124.00 | 124.00 | -1.59% | 12,221 |
| Sep 8, 2026 | 122.00 | 124.00 | 122.00 | 126.00 | 126.00 | -4.55% | 1,569 |
| Sep 7, 2026 | 135.00 | 135.00 | 132.00 | 132.00 | 132.00 | -6.38% | 2 |
| Sep 4, 2026 | 145.00 | 148.97 | 139.00 | 141.00 | 141.00 | -6.00% | 64,695 |
| Sep 3, 2026 | 140.00 | 155.00 | 139.00 | 150.00 | 150.00 | 11.52% | 20,343 |
| Sep 2, 2026 | 137.00 | 150.00 | 137.00 | 134.50 | 134.50 | -4.27% | 1,334 |
| Sep 1, 2026 | 138.00 | 146.00 | 132.00 | 140.50 | 140.50 | -3.44% | 22,223 |
| Aug 28, 2026 | 127.00 | 147.00 | 126.00 | 145.50 | 145.50 | 16.40% | 129,147 |
| Aug 27, 2026 | 107.00 | 130.00 | 102.00 | 125.00 | 125.00 | 67.79% | 176,367 |
| Aug 26, 2026 | 73.00 | 76.50 | 70.50 | 74.50 | 74.50 | -5.10% | 5,587 |
| Aug 25, 2026 | 79.50 | 79.50 | 78.50 | 78.50 | 78.50 | -3.68% | 41,453 |
| Aug 24, 2026 | 81.50 | 84.01 | 81.50 | 81.50 | 81.50 | -1.21% | 16,610 |
| Aug 21, 2026 | 76.00 | 82.50 | 76.00 | 82.50 | 82.50 | 4.76% | 5,425 |
| Aug 20, 2026 | 76.00 | 77.00 | 75.50 | 78.75 | 78.75 | 0.32% | 20,690 |
| Aug 19, 2026 | 72.00 | 79.00 | 72.00 | 78.50 | 78.50 | 12.95% | 116,815 |
| Aug 18, 2026 | 62.52 | 66.50 | 62.50 | 69.50 | 69.50 | 9.45% | 103,811 |
| Aug 17, 2026 | 66.50 | 66.50 | 63.50 | 63.50 | 63.50 | -7.97% | 21,011 |
| Aug 14, 2026 | 74.00 | 75.00 | 69.00 | 69.00 | 69.00 | 5.34% | 31,178 |
| Aug 13, 2026 | 70.00 | 71.00 | 68.50 | 65.50 | 65.50 | 0.77% | 1,573 |
| Aug 12, 2026 | 66.00 | 68.01 | 64.50 | 65.00 | 65.00 | -7.80% | 22,746 |
| Aug 11, 2026 | 70.00 | 72.00 | 68.50 | 70.50 | 70.50 | 2.17% | 5,214 |
| Aug 10, 2026 | 65.50 | 65.50 | 64.50 | 69.00 | 69.00 | 6.15% | 26,594 |
| Aug 7, 2026 | 64.50 | 67.00 | 62.50 | 65.00 | 65.00 | 9.24% | 10,923 |
| Aug 6, 2026 | 58.00 | 58.00 | 58.00 | 59.50 | 59.50 | -9.85% | 5,527 |
| Aug 5, 2026 | 65.00 | 68.00 | 65.00 | 66.00 | 66.00 | 3.94% | 20,044 |
| Aug 4, 2026 | 57.50 | 63.50 | 57.50 | 63.50 | 63.50 | - | 48,099 |
| Aug 3, 2026 | 62.50 | 67.50 | 62.50 | 63.50 | 63.50 | 12.39% | 17,424 |
| Jul 31, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 5.61% | - |
| Jul 30, 2026 | 63.50 | 64.00 | 51.50 | 53.50 | 53.50 | -14.40% | 43,512 |
| Jul 29, 2026 | 59.00 | 61.00 | 57.00 | 62.50 | 62.50 | 4.17% | 55,623 |
| Jul 28, 2026 | 52.00 | 59.00 | 51.50 | 60.00 | 60.00 | 17.07% | 120,175 |
| Jul 27, 2026 | 42.20 | 50.70 | 41.80 | 51.25 | 51.25 | 19.46% | 335,416 |
| Jul 24, 2026 | 39.40 | 41.60 | 38.80 | 42.90 | 42.90 | 14.40% | 14,531 |
| Jul 23, 2026 | 44.00 | 44.60 | 36.80 | 37.50 | 37.50 | -16.29% | 12,858 |
| Jul 22, 2026 | 48.80 | 49.60 | 48.80 | 44.80 | 44.80 | -7.63% | 140 |
| Jul 21, 2026 | 47.60 | 51.00 | 47.60 | 48.50 | 48.50 | -1.82% | 6,692 |
| Jul 20, 2026 | 47.40 | 48.20 | 45.80 | 49.40 | 49.40 | 1.02% | 40,772 |
| Jul 17, 2026 | 49.60 | 49.80 | 48.40 | 48.90 | 48.90 | 0.62% | 53,183 |
| Jul 16, 2026 | 47.20 | 49.00 | 46.20 | 48.60 | 48.60 | 1.25% | 610,795 |
| Jul 15, 2026 | 48.80 | 51.00 | 48.60 | 48.00 | 48.00 | 0.42% | 18,449 |
| Jul 14, 2026 | 48.40 | 48.40 | 40.20 | 47.80 | 47.80 | -5.81% | 584,775 |