Leverage Shares Public Limited Company (LON:AMZ3)
London · Delayed Price · Currency is GBP · Price in USD 5.09
-0.02 (-0.29%)
Mar 30, 2026, 10:26 AM GMT
Leverage Shares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.75 | 5.75 | 5.09 | 5.10 | 5.10 | -13.79% | 6,881 |
| Mar 26, 2026 | 5.90 | 6.12 | 5.83 | 5.92 | 5.92 | -2.46% | 3,292 |
| Mar 25, 2026 | 5.92 | 6.14 | 5.80 | 6.07 | 6.07 | 6.12% | 26,386 |
| Mar 24, 2026 | 5.86 | 5.89 | 5.65 | 5.72 | 5.72 | -4.72% | 6,279 |
| Mar 23, 2026 | 5.29 | 6.12 | 5.27 | 6.00 | 6.00 | 4.93% | 35,783 |
| Mar 20, 2026 | 5.79 | 5.79 | 5.57 | 5.72 | 5.72 | 1.29% | 4,781 |
| Mar 19, 2026 | 5.87 | 5.89 | 5.61 | 5.64 | 5.64 | -6.23% | 6,596 |
| Mar 18, 2026 | 6.48 | 6.50 | 6.02 | 6.02 | 6.02 | -4.02% | 7,725 |
| Mar 17, 2026 | 5.96 | 6.30 | 6.12 | 6.27 | 6.27 | 7.16% | 3,372 |
| Mar 16, 2026 | 5.87 | 5.96 | 5.75 | 5.85 | 5.85 | 1.39% | 4,669 |
| Mar 13, 2026 | 5.83 | 6.03 | 5.73 | 5.77 | 5.77 | -2.83% | 6,874 |
| Mar 12, 2026 | 6.15 | 6.17 | 5.84 | 5.94 | 5.94 | -4.12% | 88,423 |
| Mar 11, 2026 | 6.41 | 6.50 | 6.12 | 6.19 | 6.19 | -3.67% | 3,823 |
| Mar 10, 2026 | 6.33 | 6.45 | 6.23 | 6.43 | 6.43 | 7.51% | 9,640 |
| Mar 9, 2026 | 5.79 | 6.14 | 5.75 | 5.98 | 5.98 | -6.92% | 44,150 |
| Mar 6, 2026 | 6.69 | 6.86 | 6.36 | 6.43 | 6.43 | -2.64% | 44,304 |
| Mar 5, 2026 | 6.50 | 6.93 | 6.45 | 6.60 | 6.60 | 1.44% | 36,391 |
| Mar 4, 2026 | 5.80 | 6.66 | 5.80 | 6.51 | 6.51 | 14.34% | 91,689 |
| Mar 3, 2026 | 5.58 | 5.67 | 5.37 | 5.69 | 5.69 | -1.69% | 111,795 |
| Mar 2, 2026 | 5.49 | 5.86 | 5.41 | 5.79 | 5.79 | -1.65% | 7,202 |
| Feb 27, 2026 | 5.88 | 5.93 | 5.66 | 5.89 | 5.89 | -0.19% | 111,496 |
| Feb 26, 2026 | 6.09 | 6.15 | 5.83 | 5.90 | 5.90 | -2.55% | 9,400 |
| Feb 25, 2026 | 5.91 | 6.16 | 5.91 | 6.05 | 6.05 | 1.17% | 203,747 |
| Feb 24, 2026 | 5.68 | 5.96 | 5.54 | 5.98 | 5.98 | 6.96% | 15,512 |
| Feb 23, 2026 | 5.93 | 6.06 | 5.51 | 5.59 | 5.59 | -5.56% | 11,665 |
| Feb 20, 2026 | 5.70 | 6.17 | 5.60 | 5.92 | 5.92 | 3.99% | 26,454 |
| Feb 19, 2026 | 5.75 | 5.75 | 5.50 | 5.69 | 5.69 | -0.91% | 35,071 |
| Feb 18, 2026 | 5.46 | 5.81 | 5.46 | 5.75 | 5.75 | 7.93% | 101,816 |
| Feb 17, 2026 | 5.22 | 5.40 | 5.00 | 5.32 | 5.32 | 4.31% | 16,800 |
| Feb 16, 2026 | 5.41 | 5.41 | 5.10 | 5.10 | 5.10 | -3.77% | 1,344 |
| Feb 13, 2026 | 5.21 | 5.30 | 5.09 | 5.30 | 5.30 | 3.07% | 16,288 |
| Feb 12, 2026 | 5.68 | 5.75 | 5.10 | 5.15 | 5.15 | -8.34% | 24,012 |
| Feb 11, 2026 | 5.97 | 6.07 | 5.61 | 5.61 | 5.61 | -8.63% | 12,799 |
| Feb 10, 2026 | 6.11 | 6.33 | 5.86 | 6.14 | 6.14 | 0.21% | 20,004 |
| Feb 9, 2026 | 6.32 | 6.38 | 5.58 | 6.13 | 6.13 | 8.92% | 114,154 |
| Feb 6, 2026 | 5.41 | 5.90 | 5.20 | 5.63 | 5.63 | -25.30% | 91,589 |
| Feb 5, 2026 | 8.64 | 8.67 | 7.22 | 7.53 | 7.53 | -16.43% | 52,639 |
| Feb 4, 2026 | 9.35 | 9.38 | 8.76 | 9.02 | 9.02 | -0.87% | 6,121 |
| Feb 3, 2026 | 9.96 | 10.01 | 9.08 | 9.09 | 9.09 | -8.38% | 10,767 |
| Feb 2, 2026 | 8.93 | 10.06 | 8.89 | 9.93 | 9.93 | 4.98% | 8,787 |
| Jan 30, 2026 | 9.14 | 9.75 | 9.14 | 9.46 | 9.46 | 3.19% | 4,414 |
| Jan 29, 2026 | 9.76 | 9.91 | 9.04 | 9.16 | 9.16 | -5.54% | 27,640 |
| Jan 28, 2026 | 10.10 | 10.32 | 9.70 | 9.70 | 9.70 | 0.58% | 26,296 |
| Jan 27, 2026 | 9.45 | 9.69 | 9.25 | 9.64 | 9.64 | 2.32% | 6,281 |
| Jan 26, 2026 | 9.26 | 9.41 | 9.22 | 9.43 | 9.43 | 0.77% | 11,992 |
| Jan 23, 2026 | 9.00 | 9.39 | 8.81 | 9.35 | 9.35 | 5.56% | 11,033 |
| Jan 22, 2026 | 8.67 | 8.91 | 8.49 | 8.86 | 8.86 | 4.42% | 28,284 |
| Jan 21, 2026 | 8.55 | 8.59 | 8.26 | 8.49 | 8.49 | -4.06% | 12,545 |
| Jan 20, 2026 | 8.83 | 8.92 | 8.52 | 8.84 | 8.84 | -0.24% | 12,000 |
| Jan 19, 2026 | 9.00 | 9.03 | 8.69 | 8.87 | 8.87 | -4.32% | 12,574 |