Leverage Shares Plc - Etp (LON:5SPY)
London · Delayed Price · Currency is GBP · Price in GBX 413.70
+0.90 (0.22%)
Sep 23, 2026, 12:51 PM GMT
Leverage Shares Plc - Etp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 411.00 | 416.10 | 410.20 | 412.80 | 412.80 | 2.23% | 70,316 |
| Sep 21, 2026 | 392.50 | 403.20 | 391.60 | 403.80 | 403.80 | 6.63% | 87,973 |
| Sep 18, 2026 | 389.70 | 389.70 | 377.60 | 378.70 | 378.70 | -0.69% | 82,412 |
| Sep 17, 2026 | 380.50 | 385.50 | 377.00 | 381.35 | 381.35 | 1.42% | 115,156 |
| Sep 16, 2026 | 372.80 | 376.90 | 371.40 | 376.00 | 376.00 | 2.12% | 123,004 |
| Sep 15, 2026 | 368.50 | 377.20 | 366.40 | 368.20 | 368.20 | -1.54% | 105,955 |
| Sep 14, 2026 | 374.00 | 377.10 | 369.90 | 373.95 | 373.95 | -3.75% | 31,158 |
| Sep 11, 2026 | 377.80 | 388.90 | 376.80 | 388.50 | 388.50 | 3.88% | 54,090 |
| Sep 10, 2026 | 384.60 | 384.60 | 371.40 | 374.00 | 374.00 | -1.76% | 27,733 |
| Sep 9, 2026 | 386.40 | 386.40 | 379.30 | 380.70 | 380.70 | -3.55% | 14,429 |
| Sep 8, 2026 | 398.20 | 398.20 | 390.60 | 394.70 | 394.70 | -0.75% | 21,249 |
| Sep 7, 2026 | 400.40 | 403.70 | 397.70 | 397.70 | 397.70 | -0.67% | 5,716 |
| Sep 4, 2026 | 411.90 | 411.90 | 400.40 | 400.40 | 400.40 | -2.37% | 43,697 |
| Sep 3, 2026 | 392.70 | 410.10 | 391.10 | 410.10 | 410.10 | 3.91% | 52,019 |
| Sep 2, 2026 | 379.10 | 393.70 | 378.20 | 394.65 | 394.65 | 1.98% | 173,433 |
| Sep 1, 2026 | 397.30 | 397.30 | 382.20 | 387.00 | 387.00 | -7.23% | 91,736 |
| Aug 28, 2026 | 409.10 | 415.40 | 405.50 | 417.15 | 417.15 | 3.08% | 184,954 |
| Aug 27, 2026 | 400.00 | 407.40 | 399.90 | 404.70 | 404.70 | 3.06% | 16,728 |
| Aug 26, 2026 | 394.00 | 396.00 | 392.70 | 392.70 | 392.70 | 0.28% | 10,817 |
| Aug 25, 2026 | 392.40 | 397.20 | 388.30 | 391.60 | 391.60 | 0.90% | 138,894 |
| Aug 24, 2026 | 388.40 | 388.40 | 385.90 | 388.10 | 388.10 | -1.42% | 11,110 |
| Aug 21, 2026 | 390.50 | 395.60 | 390.50 | 393.70 | 393.70 | -0.35% | 34,630 |
| Aug 20, 2026 | 406.30 | 406.30 | 391.00 | 395.10 | 395.10 | -3.46% | 7,539 |
| Aug 19, 2026 | 406.70 | 410.90 | 404.70 | 409.25 | 409.25 | 1.39% | 56,043 |
| Aug 18, 2026 | 409.10 | 409.10 | 405.00 | 403.65 | 403.65 | -4.88% | 57,489 |
| Aug 17, 2026 | 429.10 | 429.30 | 423.20 | 424.35 | 424.35 | -0.49% | 38,090 |
| Aug 14, 2026 | 433.60 | 433.70 | 432.00 | 426.45 | 426.45 | -0.55% | 5,719 |
| Aug 13, 2026 | 420.60 | 436.70 | 420.60 | 428.80 | 428.80 | 2.46% | 57,949 |
| Aug 12, 2026 | 416.30 | 420.40 | 416.30 | 418.50 | 418.50 | 0.05% | 20,100 |
| Aug 11, 2026 | 420.50 | 424.86 | 418.30 | 418.30 | 418.30 | -0.99% | 8,413 |
| Aug 10, 2026 | 425.40 | 425.40 | 423.20 | 422.50 | 422.50 | -0.27% | 15,542 |
| Aug 7, 2026 | 414.00 | 422.30 | 414.00 | 423.65 | 423.65 | 2.90% | 42,341 |
| Aug 6, 2026 | 416.90 | 420.20 | 411.70 | 411.70 | 411.70 | -2.16% | 13,720 |
| Aug 5, 2026 | 428.40 | 432.10 | 418.00 | 420.80 | 420.80 | 2.61% | 180,949 |
| Aug 4, 2026 | 390.20 | 411.70 | 389.90 | 410.10 | 410.10 | 7.84% | 38,562 |
| Aug 3, 2026 | 368.60 | 368.80 | 367.10 | 380.30 | 380.30 | 10.34% | 3,773 |
| Jul 31, 2026 | 354.10 | 358.40 | 342.60 | 344.65 | 344.65 | 3.16% | 46,559 |
| Jul 30, 2026 | 329.60 | 337.40 | 326.50 | 334.10 | 334.10 | -1.11% | 13,369 |
| Jul 29, 2026 | 357.60 | 357.60 | 338.20 | 337.85 | 337.85 | -4.59% | 18,230 |
| Jul 28, 2026 | 345.90 | 355.10 | 341.60 | 354.10 | 354.10 | 2.67% | 109,317 |
| Jul 27, 2026 | 363.00 | 363.00 | 343.30 | 344.90 | 344.90 | -3.29% | 35,578 |
| Jul 24, 2026 | 347.60 | 352.40 | 346.80 | 356.65 | 356.65 | 4.22% | 92,042 |
| Jul 23, 2026 | 364.10 | 366.50 | 344.30 | 342.20 | 342.20 | -8.49% | 86,747 |
| Jul 22, 2026 | 365.50 | 372.50 | 365.50 | 373.95 | 373.95 | 1.07% | 6,856 |
| Jul 21, 2026 | 362.90 | 370.50 | 362.90 | 370.00 | 370.00 | 1.54% | 16,403 |
| Jul 20, 2026 | 358.60 | 369.30 | 358.60 | 364.40 | 364.40 | 0.41% | 22,004 |
| Jul 17, 2026 | 362.00 | 366.70 | 353.10 | 362.90 | 362.90 | -5.63% | 51,160 |
| Jul 16, 2026 | 382.00 | 385.10 | 379.90 | 384.55 | 384.55 | 0.01% | 15,686 |
| Jul 15, 2026 | 384.60 | 389.40 | 383.70 | 384.50 | 384.50 | 0.63% | 23,283 |
| Jul 14, 2026 | 376.30 | 384.70 | 376.30 | 382.10 | 382.10 | -0.78% | 71,822 |