Leverage Shares PLC - 3x Long Semiconductors ETP (LON:3SMH)
London · Delayed Price · Currency is GBP · Price in GBX 617.50
-45.13 (-6.81%)
Mar 27, 2026, 2:51 PM GMT
LON:3SMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 652.25 | 653.00 | 602.00 | 617.50 | 617.50 | -6.81% | 57,284 |
| Mar 26, 2026 | 659.25 | 677.75 | 659.25 | 662.63 | 662.63 | -9.65% | 1,173 |
| Mar 25, 2026 | 737.50 | 745.75 | 719.50 | 733.38 | 733.38 | 3.88% | 15,709 |
| Mar 24, 2026 | 694.00 | 708.00 | 655.75 | 706.00 | 706.00 | 3.86% | 2,398 |
| Mar 23, 2026 | 626.25 | 717.25 | 625.75 | 679.75 | 679.75 | 0.07% | 57,815 |
| Mar 20, 2026 | 702.75 | 705.50 | 676.50 | 679.25 | 679.25 | -1.86% | 507 |
| Mar 19, 2026 | 697.00 | 697.68 | 662.25 | 692.13 | 692.13 | -5.75% | 29,253 |
| Mar 18, 2026 | 751.25 | 752.25 | 718.75 | 734.38 | 734.38 | 2.32% | 1,498 |
| Mar 17, 2026 | 705.75 | 724.75 | 702.00 | 717.75 | 717.75 | -0.55% | 665 |
| Mar 16, 2026 | 705.15 | 729.75 | 702.50 | 721.75 | 721.75 | 5.46% | 2,531 |
| Mar 13, 2026 | 708.25 | 709.93 | 681.00 | 684.38 | 684.38 | -1.32% | 36,219 |
| Mar 12, 2026 | 736.00 | 736.00 | 694.25 | 693.50 | 693.50 | -7.13% | 26,204 |
| Mar 11, 2026 | 745.75 | 759.50 | 713.75 | 746.75 | 746.75 | 0.08% | 3,250 |
| Mar 10, 2026 | 738.00 | 755.75 | 710.00 | 746.13 | 746.13 | 9.70% | 22,524 |
| Mar 9, 2026 | 611.75 | 658.25 | 601.68 | 680.13 | 680.13 | -2.84% | 9,193 |
| Mar 6, 2026 | 744.00 | 747.41 | 681.96 | 700.00 | 700.00 | -4.94% | 5,129 |
| Mar 5, 2026 | 765.00 | 771.92 | 729.50 | 736.38 | 736.38 | -1.55% | 29,284 |
| Mar 4, 2026 | 693.75 | 749.00 | 693.75 | 748.00 | 748.00 | 4.80% | 23,429 |
| Mar 3, 2026 | 720.00 | 739.25 | 688.25 | 713.75 | 713.75 | -7.81% | 55,352 |
| Mar 2, 2026 | 738.75 | 776.25 | 726.50 | 774.25 | 774.25 | -2.64% | 28,630 |
| Feb 27, 2026 | 823.00 | 823.00 | 777.00 | 795.25 | 795.25 | -3.34% | 52,972 |
| Feb 26, 2026 | 920.25 | 922.00 | 787.50 | 822.75 | 822.75 | -9.25% | 37,229 |
| Feb 25, 2026 | 888.50 | 916.25 | 888.50 | 906.63 | 906.63 | 3.58% | 18,885 |
| Feb 24, 2026 | 859.00 | 870.50 | 859.00 | 875.25 | 875.25 | 5.80% | 2,102 |
| Feb 23, 2026 | 821.50 | 835.00 | 804.50 | 827.25 | 827.25 | -1.33% | 12,457 |
| Feb 20, 2026 | 821.00 | 821.00 | 804.50 | 838.38 | 838.38 | 2.33% | 2 |
| Feb 19, 2026 | 819.25 | 819.25 | 819.25 | 819.25 | 819.25 | -4.40% | - |
| Feb 18, 2026 | 856.25 | 858.50 | 827.75 | 857.00 | 857.00 | 7.16% | 891 |
| Feb 17, 2026 | 780.00 | 797.00 | 750.50 | 799.75 | 799.75 | 1.23% | 36,191 |
| Feb 16, 2026 | 824.00 | 825.34 | 824.00 | 790.00 | 790.00 | -2.06% | 118 |
| Feb 13, 2026 | 806.00 | 813.00 | 772.00 | 806.63 | 806.63 | 2.10% | 102,773 |
| Feb 12, 2026 | 871.00 | 872.00 | 809.00 | 790.00 | 790.00 | -4.82% | 13,305 |
| Feb 11, 2026 | 791.25 | 849.75 | 788.25 | 830.00 | 830.00 | 4.76% | 21,135 |
| Feb 10, 2026 | 801.75 | 814.25 | 775.50 | 792.25 | 792.25 | -1.37% | 13,980 |
| Feb 9, 2026 | 777.50 | 802.00 | 737.75 | 803.25 | 803.25 | 5.55% | 31,556 |
| Feb 6, 2026 | 676.00 | 761.00 | 676.00 | 761.00 | 761.00 | 12.41% | 22,788 |
| Feb 5, 2026 | 695.75 | 703.50 | 633.75 | 677.00 | 677.00 | 0.20% | 97,081 |
| Feb 4, 2026 | 757.00 | 757.50 | 668.75 | 675.63 | 675.63 | -11.22% | 20,022 |
| Feb 3, 2026 | 841.25 | 841.25 | 758.53 | 761.00 | 761.00 | -8.26% | 1,535 |
| Feb 2, 2026 | 743.50 | 829.00 | 702.50 | 829.50 | 829.50 | -0.18% | 25,914 |
| Jan 30, 2026 | 846.75 | 850.00 | 807.75 | 831.00 | 831.00 | 1.03% | 563 |
| Jan 29, 2026 | 886.25 | 900.50 | 801.00 | 822.50 | 822.50 | -4.71% | 1,493 |
| Jan 28, 2026 | 890.25 | 894.00 | 858.00 | 863.13 | 863.13 | 4.70% | 47,006 |
| Jan 27, 2026 | 801.75 | 812.00 | 801.75 | 824.38 | 824.38 | 7.66% | 3,821 |
| Jan 26, 2026 | 771.75 | 772.57 | 758.50 | 765.75 | 765.75 | -3.41% | 10,477 |
| Jan 23, 2026 | 776.00 | 801.00 | 776.00 | 792.75 | 792.75 | -3.01% | 202 |
| Jan 22, 2026 | 846.00 | 846.19 | 807.75 | 817.38 | 817.38 | 0.57% | 2,783 |
| Jan 21, 2026 | 747.50 | 797.00 | 747.50 | 812.75 | 812.75 | 4.90% | 3,386 |
| Jan 20, 2026 | 746.00 | 777.04 | 742.00 | 774.75 | 774.75 | 2.48% | 26,713 |
| Jan 19, 2026 | 750.00 | 750.00 | 721.75 | 756.00 | 756.00 | -6.20% | 529 |