Leverage Shares 3x Long Samsung Electronics ETP (LON:3SMG)
London · Delayed Price · Currency is GBP · Price in GBX 224.20
+7.05 (3.25%)
Last updated: Sep 22, 2026, 3:49 PM GMT
LON:3SMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 219.60 | 228.00 | 219.60 | 224.20 | - | 3.25% | 16,410 |
| Sep 21, 2026 | 206.80 | 217.90 | 205.10 | 217.15 | - | 23.73% | 39,089 |
| Sep 18, 2026 | 175.50 | 175.50 | 175.50 | 175.50 | - | -3.73% | 7 |
| Sep 17, 2026 | 171.30 | 186.80 | 169.60 | 182.30 | - | 7.49% | 7,283 |
| Sep 16, 2026 | 168.50 | 172.40 | 168.10 | 169.60 | - | 9.67% | 30,051 |
| Sep 15, 2026 | 161.30 | 163.50 | 154.60 | 154.65 | - | 4.92% | 7,239 |
| Sep 14, 2026 | 160.30 | 161.20 | 145.10 | 147.40 | - | -23.19% | 31,441 |
| Sep 11, 2026 | 186.30 | 191.90 | 185.00 | 191.90 | - | 4.46% | 280 |
| Sep 10, 2026 | 202.90 | 203.00 | 181.20 | 183.70 | - | -11.06% | 57,753 |
| Sep 9, 2026 | 206.60 | 206.60 | 205.90 | 206.55 | - | -2.43% | 2,916 |
| Sep 8, 2026 | 205.60 | 211.70 | 205.50 | 211.70 | - | 0.62% | 7,520 |
| Sep 7, 2026 | 210.40 | 210.40 | 210.40 | 210.40 | - | 7.29% | - |
| Sep 4, 2026 | 180.70 | 196.10 | 180.70 | 196.10 | - | 16.87% | 3,939 |
| Sep 3, 2026 | 163.80 | 167.80 | 163.80 | 167.80 | - | -2.56% | 2,160 |
| Sep 2, 2026 | 171.00 | 172.20 | 171.00 | 172.20 | - | -0.86% | 2,357 |
| Sep 1, 2026 | 171.80 | 173.70 | 171.50 | 173.70 | - | -9.20% | 5,727 |
| Aug 28, 2026 | 191.30 | 191.30 | 191.30 | 191.30 | - | 2.19% | - |
| Aug 27, 2026 | 199.90 | 199.90 | 187.20 | 187.20 | - | -0.95% | 5,507 |
| Aug 26, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | - | 2.55% | - |
| Aug 25, 2026 | 180.50 | 184.30 | 179.50 | 184.30 | - | 13.59% | 15,838 |
| Aug 24, 2026 | 157.80 | 170.50 | 154.00 | 162.25 | - | -22.85% | 7,850 |
| Aug 21, 2026 | 245.00 | 247.40 | 208.90 | 210.30 | - | -3.47% | 11,612 |
| Aug 20, 2026 | 217.00 | 217.85 | 208.80 | 217.85 | - | 15.14% | 4,616 |
| Aug 19, 2026 | 190.40 | 196.00 | 179.50 | 189.20 | - | -0.08% | 26,082 |
| Aug 18, 2026 | 218.70 | 220.70 | 189.35 | 189.35 | - | -30.01% | 47,782 |
| Aug 17, 2026 | 245.00 | 275.70 | 240.40 | 270.55 | - | 22.92% | 24,755 |
| Aug 14, 2026 | 234.60 | 244.60 | 220.10 | 220.10 | - | -8.92% | 29,296 |
| Aug 13, 2026 | 214.50 | 241.65 | 201.70 | 241.65 | - | 13.53% | 10,424 |
| Aug 12, 2026 | 164.90 | 212.85 | 164.90 | 212.85 | - | 29.12% | 44,023 |
| Aug 11, 2026 | 165.00 | 167.90 | 162.10 | 164.85 | - | 17.88% | 2,445 |
| Aug 10, 2026 | 141.00 | 142.90 | 139.00 | 139.85 | - | -4.64% | 69,508 |
| Aug 7, 2026 | 152.80 | 152.80 | 140.50 | 146.65 | - | -6.86% | 3,188 |
| Aug 6, 2026 | 146.70 | 157.45 | 142.80 | 157.45 | - | -13.63% | 27,908 |
| Aug 5, 2026 | 192.00 | 192.00 | 172.30 | 182.30 | - | -5.96% | 2,296 |
| Aug 4, 2026 | 148.40 | 193.85 | 148.40 | 193.85 | - | 32.32% | 465 |
| Aug 3, 2026 | 161.00 | 161.00 | 143.80 | 146.50 | - | -11.88% | 103 |
| Jul 31, 2026 | 202.10 | 204.70 | 166.25 | 166.25 | - | 3.58% | 6,722 |
| Jul 30, 2026 | 122.10 | 162.20 | 118.00 | 160.50 | - | 19.20% | 43,688 |
| Jul 29, 2026 | 140.00 | 151.10 | 130.00 | 134.65 | - | -14.54% | 4,813 |
| Jul 28, 2026 | 159.30 | 162.30 | 143.70 | 157.55 | - | -24.99% | 8,859 |
| Jul 27, 2026 | 264.80 | 264.80 | 210.05 | 210.05 | - | -12.39% | 7,525 |
| Jul 24, 2026 | 251.00 | 256.80 | 220.10 | 239.75 | - | -15.25% | 1,762 |
| Jul 23, 2026 | 297.50 | 326.00 | 282.90 | 282.90 | - | -7.76% | 2,085 |
| Jul 22, 2026 | 284.30 | 310.60 | 279.80 | 306.70 | - | -5.63% | 6,583 |
| Jul 21, 2026 | 290.90 | 325.00 | 280.30 | 325.00 | - | 23.11% | 10,670 |
| Jul 20, 2026 | 243.90 | 278.60 | 241.90 | 264.00 | - | -30.46% | 18,473 |
| Jul 17, 2026 | 250.00 | 379.65 | 203.10 | 379.65 | - | 46.41% | 11,180 |
| Jul 16, 2026 | 298.90 | 298.90 | 258.60 | 259.30 | - | -14.80% | 36,538 |
| Jul 15, 2026 | 379.70 | 379.70 | 293.60 | 304.35 | - | -19.86% | 33,369 |
| Jul 14, 2026 | 337.00 | 383.20 | 337.00 | 379.75 | - | 13.32% | 15,810 |