Leverage Shares 3X BP ETP Index (LON:BP3L)
London · Delayed Price · Currency is GBP · Price in USD 5.10
-0.10 (-1.92%)
Sep 22, 2026, 5:15 PM GMT
LON:BP3L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.35 | 5.35 | 5.35 | 5.10 | 5.10 | -1.92% | 1 |
| Sep 21, 2026 | 5.50 | 5.50 | 5.50 | 5.20 | 5.20 | -8.37% | 737 |
| Sep 18, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -2.58% | - |
| Sep 17, 2026 | 5.65 | 5.80 | 5.65 | 5.83 | 5.83 | -2.92% | 2,505 |
| Sep 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -8.05% | - |
| Sep 15, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 3.57% | - |
| Sep 14, 2026 | 6.35 | 6.35 | 6.35 | 6.30 | 6.30 | 3.28% | 1,006 |
| Sep 11, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 1,001 |
| Sep 10, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 5.17% | - |
| Sep 9, 2026 | 6.10 | 6.10 | 5.80 | 5.80 | 5.80 | 1.31% | 13 |
| Sep 8, 2026 | 5.60 | 5.60 | 5.60 | 5.73 | 5.73 | 2.23% | 6 |
| Sep 7, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 4.67% | - |
| Sep 4, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.38% | - |
| Sep 3, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | - |
| Sep 2, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -1.81% | - |
| Sep 1, 2026 | 5.15 | 5.15 | 5.15 | 5.53 | 5.53 | 15.34% | 17 |
| Aug 28, 2026 | 4.72 | 4.76 | 4.72 | 4.79 | 4.79 | - | 22 |
| Aug 27, 2026 | 4.92 | 4.96 | 4.92 | 4.79 | 4.79 | -3.43% | 72 |
| Aug 26, 2026 | 4.84 | 4.94 | 4.80 | 4.96 | 4.96 | -5.52% | 98 |
| Aug 25, 2026 | 5.35 | 5.35 | 5.35 | 5.25 | 5.25 | -2.33% | 299 |
| Aug 24, 2026 | 5.70 | 5.70 | 5.70 | 5.38 | 5.38 | -7.73% | 1,000 |
| Aug 21, 2026 | 5.85 | 5.85 | 5.85 | 5.83 | 5.83 | -3.72% | 10 |
| Aug 20, 2026 | 5.90 | 5.90 | 5.90 | 6.05 | 6.05 | 8.52% | 280 |
| Aug 19, 2026 | 5.50 | 5.50 | 5.50 | 5.58 | 5.58 | 3.72% | 1,000 |
| Aug 18, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 8.04% | - |
| Aug 17, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.09% | - |
| Aug 14, 2026 | 4.90 | 5.00 | 4.88 | 5.03 | 5.03 | 0.90% | 2,024 |
| Aug 13, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | - |
| Aug 12, 2026 | 5.00 | 5.00 | 4.88 | 4.99 | 4.99 | -2.25% | 100 |
| Aug 11, 2026 | 5.00 | 5.15 | 5.00 | 5.10 | 5.10 | 4.08% | 1,026 |
| Aug 10, 2026 | 4.72 | 4.72 | 4.72 | 4.90 | 4.90 | 5.60% | 12 |
| Aug 7, 2026 | 4.60 | 4.60 | 4.60 | 4.64 | 4.64 | -0.43% | 150 |
| Aug 6, 2026 | 4.64 | 4.68 | 4.64 | 4.66 | 4.66 | 0.87% | 9 |
| Aug 5, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -5.33% | - |
| Aug 4, 2026 | 4.84 | 4.84 | 4.84 | 4.88 | 4.88 | -12.86% | 17 |
| Aug 3, 2026 | 4.96 | 4.96 | 4.96 | 5.60 | 5.60 | -1.32% | 5 |
| Jul 31, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 6.07% | - |
| Jul 30, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Jul 29, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 9.05% | - |
| Jul 28, 2026 | 4.98 | 4.98 | 4.98 | 4.86 | 4.86 | -5.17% | 5 |
| Jul 27, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -7.66% | - |
| Jul 24, 2026 | 5.80 | 5.85 | 5.45 | 5.55 | 5.55 | -2.63% | 106 |
| Jul 23, 2026 | 5.80 | 5.80 | 5.60 | 5.70 | 5.70 | 7.04% | 115 |
| Jul 22, 2026 | 5.30 | 5.30 | 5.30 | 5.33 | 5.33 | 6.29% | 1 |
| Jul 21, 2026 | 4.70 | 4.80 | 4.70 | 5.01 | 5.01 | 3.09% | 5 |
| Jul 20, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 2.75% | - |
| Jul 17, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 2.38% | - |
| Jul 16, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.09% | - |
| Jul 15, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -1.08% | - |
| Jul 14, 2026 | 4.58 | 4.58 | 4.58 | 4.62 | 4.62 | 6.70% | 14 |