Leverage Shares Public Limited Company - Leverage Shares 3X Facebook ETP (LON:FB3)
London · Delayed Price · Currency is GBP · Price in USD · Preferred Stock5.90
-0.33 (-5.30%)
Sep 23, 2026, 1:27 PM GMT
LON:FB3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.08 | 6.40 | 5.88 | 6.23 | 6.23 | 13.36% | 74,226 |
| Sep 21, 2026 | 4.86 | 5.52 | 4.81 | 5.49 | 5.49 | 17.50% | 80,627 |
| Sep 18, 2026 | 4.94 | 5.10 | 4.57 | 4.68 | 4.67 | -0.48% | 35,505 |
| Sep 17, 2026 | 4.84 | 4.86 | 4.66 | 4.70 | 4.70 | -0.82% | 6,946 |
| Sep 16, 2026 | 4.66 | 4.87 | 4.58 | 4.74 | 4.74 | 3.86% | 20,261 |
| Sep 15, 2026 | 4.42 | 4.73 | 4.38 | 4.56 | 4.56 | 4.88% | 62,256 |
| Sep 14, 2026 | 4.00 | 4.49 | 3.98 | 4.35 | 4.35 | 1.92% | 38,965 |
| Sep 11, 2026 | 4.21 | 4.39 | 4.21 | 4.27 | 4.27 | -0.06% | 7,884 |
| Sep 10, 2026 | 4.22 | 4.50 | 4.12 | 4.27 | 4.27 | -1.05% | 29,574 |
| Sep 9, 2026 | 3.68 | 4.37 | 3.68 | 4.31 | 4.31 | 17.97% | 69,199 |
| Sep 8, 2026 | 3.67 | 3.72 | 3.65 | 3.66 | 3.66 | 2.78% | 14,770 |
| Sep 7, 2026 | 3.59 | 3.59 | 3.59 | 3.56 | 3.56 | -0.50% | 500 |
| Sep 4, 2026 | 3.60 | 3.62 | 3.58 | 3.58 | 3.58 | -2.63% | 11,442 |
| Sep 3, 2026 | 3.38 | 3.69 | 3.33 | 3.67 | 3.67 | 10.43% | 85,520 |
| Sep 2, 2026 | 3.00 | 3.33 | 2.98 | 3.33 | 3.33 | 9.23% | 45,861 |
| Sep 1, 2026 | 2.95 | 3.05 | 2.73 | 3.05 | 3.04 | -3.00% | 125,946 |
| Aug 28, 2026 | 2.97 | 3.14 | 2.94 | 3.14 | 3.14 | 7.04% | 29,505 |
| Aug 27, 2026 | 2.98 | 3.00 | 2.90 | 2.93 | 2.93 | -5.77% | 41,256 |
| Aug 26, 2026 | 2.96 | 3.33 | 2.84 | 3.11 | 3.11 | 10.28% | 66,056 |
| Aug 25, 2026 | 2.80 | 2.88 | 2.79 | 2.82 | 2.82 | 3.81% | 109,513 |
| Aug 24, 2026 | 2.63 | 2.67 | 2.60 | 2.72 | 2.72 | 3.54% | 26,829 |
| Aug 21, 2026 | 2.60 | 2.67 | 2.55 | 2.63 | 2.63 | 3.04% | 64,748 |
| Aug 20, 2026 | 2.63 | 2.65 | 2.56 | 2.55 | 2.55 | -3.49% | 333,016 |
| Aug 19, 2026 | 2.55 | 2.64 | 2.47 | 2.64 | 2.64 | -1.46% | 87,059 |
| Aug 18, 2026 | 2.90 | 2.90 | 2.58 | 2.68 | 2.68 | -11.91% | 33,043 |
| Aug 17, 2026 | 3.30 | 3.30 | 3.01 | 3.04 | 3.04 | -9.12% | 19,205 |
| Aug 14, 2026 | 3.37 | 3.46 | 3.35 | 3.35 | 3.35 | 3.18% | 5,226 |
| Aug 13, 2026 | 3.13 | 3.31 | 3.13 | 3.24 | 3.24 | 0.84% | 25,145 |
| Aug 12, 2026 | 3.49 | 3.56 | 3.24 | 3.22 | 3.22 | -12.02% | 75,759 |
| Aug 11, 2026 | 3.45 | 3.64 | 3.38 | 3.66 | 3.66 | 5.07% | 24,507 |
| Aug 10, 2026 | 3.41 | 3.64 | 3.39 | 3.48 | 3.48 | 1.30% | 47,083 |
| Aug 7, 2026 | 3.29 | 3.46 | 3.27 | 3.43 | 3.43 | 3.62% | 25,454 |
| Aug 6, 2026 | 3.34 | 3.42 | 3.25 | 3.31 | 3.31 | 1.50% | 4,164 |
| Aug 5, 2026 | 3.36 | 3.52 | 3.27 | 3.27 | 3.27 | 1.52% | 22,409 |
| Aug 4, 2026 | 3.33 | 3.33 | 3.12 | 3.22 | 3.22 | -4.88% | 33,102 |
| Aug 3, 2026 | 2.94 | 3.39 | 2.86 | 3.38 | 3.38 | 29.89% | 47,192 |
| Jul 31, 2026 | 2.70 | 2.78 | 2.63 | 2.60 | 2.60 | 5.60% | 51,502 |
| Jul 30, 2026 | 2.64 | 2.64 | 2.32 | 2.47 | 2.47 | -29.42% | 261,263 |
| Jul 29, 2026 | 3.61 | 3.61 | 3.46 | 3.49 | 3.49 | -1.23% | 1,016 |
| Jul 28, 2026 | 3.56 | 3.63 | 3.46 | 3.54 | 3.54 | -5.64% | 41,565 |
| Jul 27, 2026 | 3.76 | 3.80 | 3.66 | 3.75 | 3.75 | -1.85% | 10,313 |
| Jul 24, 2026 | 3.79 | 3.85 | 3.70 | 3.82 | 3.82 | 5.03% | 1,130 |
| Jul 23, 2026 | 4.05 | 4.05 | 3.63 | 3.64 | 3.64 | -14.39% | 19,868 |
| Jul 22, 2026 | 4.56 | 4.56 | 4.21 | 4.25 | 4.25 | -8.40% | 7,977 |
| Jul 21, 2026 | 4.67 | 4.71 | 4.57 | 4.64 | 4.64 | -0.10% | 6,757 |
| Jul 20, 2026 | 4.57 | 4.66 | 4.39 | 4.64 | 4.64 | 10.06% | 12,804 |
| Jul 17, 2026 | 4.78 | 4.79 | 4.22 | 4.22 | 4.22 | -20.53% | 28,716 |
| Jul 16, 2026 | 5.39 | 5.61 | 5.22 | 5.31 | 5.31 | -0.52% | 34,174 |
| Jul 15, 2026 | 4.93 | 5.50 | 4.91 | 5.33 | 5.33 | 7.47% | 12,526 |
| Jul 14, 2026 | 4.86 | 5.02 | 4.64 | 4.96 | 4.96 | -1.30% | 73,392 |