Skip to main content
logo
Leverage Shares Public Limited Company (LON:3NVD)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,815.00
+10.00 (0.36%)
Mar 30, 2026, 10:57 AM GMT

Leverage Shares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20263,018.003,020.002,741.002,805.002,805.00-8.45%186,943
Mar 26, 20263,272.003,275.003,028.003,064.003,064.00-8.81%83,133
Mar 25, 20263,242.003,463.003,241.003,360.003,360.006.62%81,928
Mar 24, 20263,208.003,202.003,088.003,151.503,151.500.80%73,734
Mar 23, 20262,947.003,306.002,935.003,126.503,126.50-2.42%336,578
Mar 20, 20263,340.003,382.003,172.003,204.003,204.00-4.94%33,218
Mar 19, 20263,476.323,470.003,232.003,370.503,370.50-6.65%85,062
Mar 18, 20263,653.003,667.003,500.003,610.503,610.500.54%85,344
Mar 17, 20263,654.333,753.003,565.003,591.003,591.00-3.02%59,317
Mar 16, 20263,568.873,755.003,588.003,703.003,703.003.78%79,172
Mar 13, 20263,640.003,798.003,548.003,568.003,568.00-3.92%113,062
Mar 12, 20263,747.703,766.003,568.003,713.503,713.50-1.77%75,074
Mar 11, 20263,760.003,888.003,729.003,780.503,780.500.77%71,691
Mar 10, 20263,565.003,798.003,536.003,751.503,751.507.54%84,996
Mar 9, 20263,243.493,483.003,197.003,488.503,488.50-1.87%151,622
Mar 6, 20263,657.003,645.003,423.003,555.003,555.00-3.92%51,923
Mar 5, 20263,622.003,745.003,549.003,700.003,700.001.43%103,663
Mar 4, 20263,431.003,700.003,439.003,648.003,648.004.62%240,984
Mar 3, 20263,404.003,505.003,291.003,487.003,487.00-2.35%122,040
Mar 2, 20263,130.003,571.003,109.003,571.003,571.00-0.33%134,730
Feb 27, 20263,879.003,893.003,485.003,583.003,583.00-10.40%100,006
Feb 26, 20264,689.004,759.003,815.003,999.003,999.00-12.80%232,248
Feb 25, 20264,381.004,586.004,381.004,586.004,586.006.92%51,687
Feb 24, 20264,382.004,351.004,001.004,289.004,289.001.51%73,102
Feb 23, 20264,095.004,410.004,064.004,225.004,225.002.52%51,247
Feb 20, 20264,066.004,185.003,937.004,121.004,121.002.06%41,054
Feb 19, 20264,090.004,113.003,936.004,038.004,038.00-2.25%21,045
Feb 18, 20263,990.004,172.003,980.004,131.004,131.009.08%35,144
Feb 17, 20263,687.003,791.003,519.003,787.003,787.002.16%32,002
Feb 16, 20263,706.303,800.003,707.003,707.003,707.00-0.70%9,186
Feb 13, 20263,954.004,016.003,678.003,733.003,733.00-7.55%142,791
Feb 12, 20264,214.004,383.004,022.004,038.004,038.00-4.24%52,378
Feb 11, 20264,075.004,350.004,040.004,217.004,217.003.00%88,805
Feb 10, 20264,205.004,300.004,041.004,094.004,094.00-3.65%20,509
Feb 9, 20263,869.004,381.003,735.004,249.004,249.0011.46%108,619
Feb 6, 20263,214.003,812.003,180.003,812.003,812.0015.45%132,164
Feb 5, 20263,443.003,498.003,131.003,302.003,302.000.15%205,726
Feb 4, 20263,612.003,694.003,297.003,297.003,297.00-7.15%88,761
Feb 3, 20264,055.004,086.003,553.003,551.003,551.00-15.85%168,961
Feb 2, 20264,083.004,233.004,040.004,220.004,220.00-4.72%63,302
Jan 30, 20264,211.004,570.004,183.004,429.004,429.008.05%66,363
Jan 29, 20264,334.004,430.003,998.004,099.004,099.00-5.90%43,770
Jan 28, 20264,396.004,428.004,271.004,356.004,356.002.66%35,096
Jan 27, 20264,132.004,256.003,989.004,243.004,243.004.33%51,235
Jan 26, 20264,103.004,220.004,007.004,067.004,067.00-1.95%40,074
Jan 23, 20264,007.004,302.003,922.004,148.004,148.002.07%141,145
Jan 22, 20264,003.004,071.003,979.004,064.004,064.004.85%32,390
Jan 21, 20263,731.003,951.003,619.003,876.003,876.002.84%173,377
Jan 20, 20263,880.003,907.003,721.003,769.003,769.00-3.26%84,700
Jan 19, 20263,978.003,981.003,800.003,896.003,896.00-9.25%45,971