Leverage Shares Faang+ ETP (LON:FAAN)
London · Delayed Price · Currency is GBP · Price in GBX 5,067.00
+48.50 (0.97%)
Sep 23, 2026, 12:21 PM GMT
LON:FAAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,072.00 | 5,072.00 | 5,067.00 | 5,007.50 | 5,007.50 | -0.22% | 2 |
| Sep 22, 2026 | 5,022.00 | 5,015.00 | 5,015.00 | 5,018.50 | 5,018.50 | 1.36% | 515 |
| Sep 21, 2026 | 4,864.00 | 4,864.00 | 4,864.00 | 4,951.00 | 4,951.00 | 2.48% | 21 |
| Sep 18, 2026 | 4,831.00 | 4,831.00 | 4,831.00 | 4,831.00 | 4,831.00 | -0.71% | - |
| Sep 17, 2026 | 4,788.00 | 4,788.00 | 4,788.00 | 4,865.50 | 4,865.50 | 1.67% | 1 |
| Sep 16, 2026 | 4,690.00 | 4,760.00 | 4,760.00 | 4,785.50 | 4,785.50 | 1.19% | 381 |
| Sep 15, 2026 | 4,729.00 | 4,729.00 | 4,729.00 | 4,729.00 | 4,729.00 | -0.84% | - |
| Sep 14, 2026 | 4,714.00 | 4,714.00 | 4,704.00 | 4,769.00 | 4,769.00 | -0.04% | 63 |
| Sep 11, 2026 | 4,771.00 | 4,771.00 | 4,771.00 | 4,771.00 | 4,771.00 | 0.80% | - |
| Sep 10, 2026 | 4,733.00 | 4,733.00 | 4,733.00 | 4,733.00 | 4,733.00 | 0.11% | - |
| Sep 9, 2026 | 4,718.00 | 4,718.00 | 4,718.00 | 4,728.00 | 4,728.00 | -0.56% | 79 |
| Sep 8, 2026 | 4,809.00 | 4,809.00 | 4,771.00 | 4,754.50 | 4,754.50 | 0.23% | 5 |
| Sep 7, 2026 | 4,729.00 | 4,785.00 | 4,729.00 | 4,743.50 | 4,743.50 | -0.33% | 207 |
| Sep 4, 2026 | 4,836.00 | 4,836.00 | 4,836.00 | 4,759.00 | 4,759.00 | -1.03% | 1,529 |
| Sep 3, 2026 | 4,782.00 | 4,819.00 | 4,782.00 | 4,808.50 | 4,808.50 | 2.31% | 104 |
| Sep 2, 2026 | 4,644.00 | 4,644.00 | 4,644.00 | 4,700.00 | 4,700.00 | 0.47% | 2 |
| Sep 1, 2026 | 4,660.00 | 4,660.00 | 4,623.00 | 4,678.00 | 4,678.00 | -0.61% | 1,968 |
| Aug 28, 2026 | 4,706.50 | 4,706.50 | 4,706.50 | 4,706.50 | 4,706.50 | 1.99% | - |
| Aug 27, 2026 | 4,649.00 | 4,649.00 | 4,592.00 | 4,614.50 | 4,614.50 | 0.65% | 65 |
| Aug 26, 2026 | 4,559.00 | 4,559.00 | 4,559.00 | 4,584.50 | 4,584.50 | 0.27% | 8 |
| Aug 25, 2026 | 4,572.00 | 4,572.00 | 4,572.00 | 4,572.00 | 4,572.00 | 0.66% | - |
| Aug 24, 2026 | 4,560.00 | 4,560.00 | 4,560.00 | 4,542.00 | 4,542.00 | -0.60% | 1 |
| Aug 21, 2026 | 4,569.50 | 4,569.50 | 4,569.50 | 4,569.50 | 4,569.50 | 0.98% | - |
| Aug 20, 2026 | 4,571.00 | 4,571.00 | 4,571.00 | 4,525.00 | 4,525.00 | -1.39% | 165 |
| Aug 19, 2026 | 4,589.00 | 4,589.00 | 4,589.00 | 4,589.00 | 4,589.00 | 0.17% | - |
| Aug 18, 2026 | 4,570.00 | 4,570.00 | 4,570.00 | 4,581.00 | 4,581.00 | -1.86% | 6 |
| Aug 17, 2026 | 4,668.00 | 4,668.00 | 4,668.00 | 4,668.00 | 4,668.00 | 1.01% | - |
| Aug 14, 2026 | 4,621.50 | 4,621.50 | 4,621.50 | 4,621.50 | 4,621.50 | -0.32% | - |
| Aug 13, 2026 | 4,625.00 | 4,625.00 | 4,625.00 | 4,636.50 | 4,636.50 | 1.53% | 1 |
| Aug 12, 2026 | 4,566.50 | 4,566.50 | 4,566.50 | 4,566.50 | 4,566.50 | -0.28% | - |
| Aug 11, 2026 | 4,579.50 | 4,579.50 | 4,579.50 | 4,579.50 | 4,579.50 | 0.10% | - |
| Aug 10, 2026 | 4,575.00 | 4,575.00 | 4,575.00 | 4,575.00 | 4,575.00 | -0.04% | - |
| Aug 7, 2026 | 4,577.00 | 4,577.00 | 4,577.00 | 4,577.00 | 4,577.00 | 1.78% | - |
| Aug 6, 2026 | 4,460.00 | 4,460.00 | 4,460.00 | 4,497.00 | 4,497.00 | -0.26% | 101 |
| Aug 5, 2026 | 4,503.00 | 4,543.00 | 4,482.00 | 4,508.50 | 4,508.50 | 0.59% | 71 |
| Aug 4, 2026 | 4,482.00 | 4,482.00 | 4,482.00 | 4,482.00 | 4,482.00 | 2.53% | - |
| Aug 3, 2026 | 4,371.50 | 4,371.50 | 4,371.50 | 4,371.50 | 4,371.50 | 5.01% | - |
| Jul 31, 2026 | 4,163.00 | 4,163.00 | 4,163.00 | 4,163.00 | 4,163.00 | 1.20% | - |
| Jul 30, 2026 | 4,159.00 | 4,159.00 | 4,113.00 | 4,113.50 | 4,113.50 | -0.90% | 29 |
| Jul 29, 2026 | 4,124.00 | 4,124.00 | 4,124.00 | 4,151.00 | 4,151.00 | -0.62% | 1 |
| Jul 28, 2026 | 4,177.00 | 4,177.00 | 4,177.00 | 4,177.00 | 4,177.00 | -0.10% | - |
| Jul 27, 2026 | 4,181.00 | 4,181.00 | 4,181.00 | 4,181.00 | 4,181.00 | 0.50% | - |
| Jul 24, 2026 | 4,151.00 | 4,151.00 | 4,151.00 | 4,160.00 | 4,160.00 | 0.82% | 7 |
| Jul 23, 2026 | 4,129.00 | 4,129.00 | 4,129.00 | 4,126.00 | 4,126.00 | -4.50% | 24 |
| Jul 22, 2026 | 4,320.50 | 4,320.50 | 4,320.50 | 4,320.50 | 4,320.50 | -0.70% | - |
| Jul 21, 2026 | 4,350.00 | 4,359.50 | 4,348.00 | 4,351.00 | 4,351.00 | 0.36% | 5,141 |
| Jul 20, 2026 | 4,335.50 | 4,335.50 | 4,335.50 | 4,335.50 | 4,335.50 | 1.10% | - |
| Jul 17, 2026 | 4,288.50 | 4,288.50 | 4,288.50 | 4,288.50 | 4,288.50 | -2.85% | - |
| Jul 16, 2026 | 4,414.50 | 4,414.50 | 4,414.50 | 4,414.50 | 4,414.50 | -0.46% | - |
| Jul 15, 2026 | 4,435.00 | 4,435.00 | 4,435.00 | 4,435.00 | 4,435.00 | 1.08% | - |