Leverage Shares 3X Square ETP£ (LON:3SQ)
London · Delayed Price · Currency is GBP · Price in GBX 254.00
+1.00 (0.40%)
Sep 23, 2026, 12:23 PM GMT
LON:3SQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 0.79% | - |
| Sep 21, 2026 | 234.00 | 234.00 | 234.00 | 253.00 | 253.00 | 5.42% | 20 |
| Sep 18, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -1.64% | - |
| Sep 17, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | -4.69% | - |
| Sep 16, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - | - |
| Sep 15, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -3.76% | - |
| Sep 14, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -1.48% | - |
| Sep 11, 2026 | 264.00 | 266.00 | 264.00 | 270.00 | 270.00 | 0.75% | 2,001 |
| Sep 10, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 3.08% | - |
| Sep 9, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -6.47% | - |
| Sep 8, 2026 | 290.00 | 290.00 | 290.00 | 278.00 | 278.00 | -6.08% | 192 |
| Sep 7, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | -2.31% | - |
| Sep 4, 2026 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | -0.66% | - |
| Sep 3, 2026 | 300.00 | 300.00 | 300.00 | 305.00 | 305.00 | 6.64% | 82 |
| Sep 2, 2026 | 250.00 | 250.00 | 250.00 | 286.00 | 286.00 | 2.51% | 40 |
| Sep 1, 2026 | 312.00 | 312.00 | 312.00 | 279.00 | 279.00 | -16.47% | 57 |
| Aug 28, 2026 | 334.00 | 334.00 | 332.00 | 334.00 | 334.00 | -4.02% | 520 |
| Aug 27, 2026 | 312.00 | 348.00 | 312.00 | 348.00 | 348.00 | 11.90% | 4,962 |
| Aug 26, 2026 | 306.00 | 308.00 | 306.00 | 311.00 | 311.00 | 2.30% | 490 |
| Aug 25, 2026 | 304.00 | 306.00 | 292.00 | 304.00 | 304.00 | -3.18% | 2,008 |
| Aug 24, 2026 | 294.00 | 310.00 | 294.00 | 314.00 | 314.00 | 6.08% | 350 |
| Aug 21, 2026 | 278.00 | 278.00 | 278.00 | 296.00 | 296.00 | 4.23% | 15 |
| Aug 20, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | -4.05% | - |
| Aug 19, 2026 | 284.00 | 284.00 | 284.00 | 296.00 | 296.00 | 0.68% | 2,571 |
| Aug 18, 2026 | 296.00 | 296.00 | 296.00 | 294.00 | 294.00 | 2.80% | 260 |
| Aug 17, 2026 | 320.00 | 320.00 | 320.00 | 286.00 | 286.00 | -9.49% | 19 |
| Aug 14, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 7.48% | - |
| Aug 13, 2026 | 282.00 | 296.00 | 282.00 | 294.00 | 294.00 | 11.79% | 6,860 |
| Aug 12, 2026 | 266.00 | 266.00 | 264.00 | 263.00 | 263.00 | -6.41% | 4,380 |
| Aug 11, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | -1.40% | - |
| Aug 10, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 1.06% | - |
| Aug 7, 2026 | 284.00 | 284.00 | 284.00 | 282.00 | 282.00 | -0.70% | 751 |
| Aug 6, 2026 | 346.00 | 346.00 | 294.00 | 284.00 | 284.00 | -17.44% | 10,731 |
| Aug 5, 2026 | 356.00 | 356.00 | 348.00 | 344.00 | 344.00 | -0.86% | 1,100 |
| Aug 4, 2026 | 326.00 | 352.00 | 326.00 | 347.00 | 347.00 | 9.12% | 973 |
| Aug 3, 2026 | 326.00 | 326.00 | 316.00 | 318.00 | 318.00 | 6.00% | 85 |
| Jul 31, 2026 | 338.00 | 338.00 | 300.00 | 300.00 | 300.00 | -4.15% | 669 |
| Jul 30, 2026 | 314.00 | 314.00 | 312.00 | 313.00 | 313.00 | -4.57% | 83 |
| Jul 29, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | -1.20% | - |
| Jul 28, 2026 | 314.00 | 332.00 | 312.00 | 332.00 | 332.00 | 11.41% | 97 |
| Jul 27, 2026 | 288.00 | 298.00 | 288.00 | 298.00 | 298.00 | 4.93% | 26 |
| Jul 24, 2026 | 254.00 | 254.00 | 254.00 | 284.00 | 284.00 | -8.97% | 39 |
| Jul 21, 2026 | 302.00 | 316.00 | 300.00 | 312.00 | 312.00 | 6.12% | 7,639 |
| Jul 17, 2026 | 296.00 | 296.00 | 294.00 | 294.00 | 294.00 | -9.54% | 474 |
| Jul 16, 2026 | 320.00 | 332.00 | 320.00 | 325.00 | 325.00 | -4.41% | 261 |
| Jul 15, 2026 | 318.00 | 340.00 | 318.00 | 340.00 | 340.00 | 12.58% | 774 |
| Jul 14, 2026 | 304.00 | 304.00 | 304.00 | 302.00 | 302.00 | 6.34% | 1,335 |
| Jul 13, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 2.90% | 20 |
| Jul 9, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -3.16% | 21 |
| Jul 7, 2026 | 282.00 | 282.00 | 282.00 | 285.00 | 285.00 | -2.40% | 2,668 |