Leverage Shares Public Limited Company (LON:GLDE)
London · Delayed Price · Currency is GBP · Price in GBX 980.75
+9.63 (0.99%)
Last updated: Sep 12, 2025, 1:04 PM BST
LON:GLDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 978.25 | 1,016.00 | 940.00 | 971.13 | 971.13 | -1.20% | 1,345 |
| Sep 10, 2025 | 982.25 | 982.25 | 982.25 | 982.88 | 982.88 | 0.50% | 1,100 |
| Sep 9, 2025 | 983.00 | 989.75 | 965.75 | 978.00 | 978.00 | 0.03% | 394 |
| Sep 8, 2025 | 966.00 | 980.25 | 958.75 | 977.75 | 977.75 | 1.51% | 4,302 |
| Sep 5, 2025 | 971.00 | 974.00 | 940.00 | 963.25 | 963.25 | -0.37% | 487 |
| Sep 4, 2025 | 955.75 | 972.75 | 940.00 | 966.88 | 966.88 | -0.13% | 1,043 |
| Sep 3, 2025 | 979.00 | 1,018.00 | 948.25 | 968.13 | 968.13 | -0.86% | 2,044 |
| Sep 2, 2025 | 965.00 | 1,013.50 | 943.00 | 976.50 | 976.50 | 2.17% | 3,966 |
| Sep 1, 2025 | 952.75 | 1,003.50 | 920.00 | 955.75 | 955.75 | 0.70% | 1,825 |
| Aug 29, 2025 | 942.00 | 961.00 | 929.25 | 949.13 | 949.13 | 1.51% | 6,207 |
| Aug 28, 2025 | 936.50 | 945.50 | 913.25 | 935.00 | 935.00 | 0.05% | 275 |
| Aug 27, 2025 | 927.50 | 950.50 | 923.25 | 934.50 | 934.50 | -0.05% | 382 |
| Aug 26, 2025 | 928.00 | 950.50 | 922.00 | 935.00 | 935.00 | 1.07% | 2,076 |
| Aug 22, 2025 | 917.50 | 935.00 | 913.50 | 925.13 | 925.13 | 0.09% | 420 |
| Aug 21, 2025 | 927.25 | 968.25 | 909.50 | 924.25 | 924.25 | 0.45% | 2,805 |
| Aug 20, 2025 | 917.50 | 929.50 | 909.50 | 920.13 | 920.13 | 0.55% | 807 |
| Aug 19, 2025 | 920.25 | 925.75 | 912.25 | 915.13 | 915.13 | -0.10% | 582 |
| Aug 18, 2025 | 920.75 | 925.00 | 900.00 | 916.00 | 916.00 | 0.26% | 779 |
| Aug 15, 2025 | 911.50 | 946.75 | 904.00 | 913.63 | 913.63 | -0.03% | 2,314 |
| Aug 14, 2025 | 911.25 | 925.00 | 907.75 | 913.88 | 913.88 | -0.37% | 2,199 |
| Aug 13, 2025 | 919.00 | 951.25 | 910.00 | 917.25 | 917.25 | -0.29% | 3,544 |
| Aug 12, 2025 | 925.00 | 948.50 | 909.00 | 919.88 | 919.88 | -0.74% | 2,603 |
| Aug 11, 2025 | 900.00 | 958.25 | 900.00 | 926.75 | 926.75 | -0.82% | 1,795 |
| Aug 8, 2025 | 929.75 | 942.50 | 927.00 | 934.38 | 934.38 | -0.13% | 681 |
| Aug 7, 2025 | 939.00 | 966.75 | 910.75 | 935.63 | 935.63 | -0.41% | 1,421 |
| Aug 6, 2025 | 942.75 | 947.75 | 929.25 | 939.50 | 939.50 | -0.36% | 1,365 |
| Aug 5, 2025 | 937.00 | 948.75 | 928.75 | 942.88 | 942.88 | 0.31% | 2,167 |
| Aug 4, 2025 | 938.00 | 952.50 | 927.25 | 940.00 | 940.00 | 0.56% | 6,096 |
| Aug 1, 2025 | 925.25 | 954.00 | 911.75 | 934.75 | 934.75 | 0.96% | 2,946 |
| Jul 31, 2025 | 920.25 | 939.00 | 917.25 | 925.88 | 925.88 | 0.56% | 837 |
| Jul 30, 2025 | 927.50 | 932.75 | 915.00 | 920.75 | 920.75 | -0.57% | 334 |
| Jul 29, 2025 | 927.25 | 934.75 | 918.75 | 926.00 | 926.00 | 0.87% | 870 |
| Jul 28, 2025 | 920.00 | 930.75 | 907.00 | 918.00 | 918.00 | -0.27% | 1,276 |
| Jul 25, 2025 | 919.75 | 932.75 | 914.00 | 920.50 | 920.50 | -0.49% | 1,878 |
| Jul 24, 2025 | 919.50 | 933.50 | 912.00 | 925.00 | 925.00 | -0.62% | 939 |
| Jul 23, 2025 | 931.00 | 944.00 | 922.00 | 930.75 | 930.75 | -0.63% | 1,642 |
| Jul 22, 2025 | 935.00 | 945.50 | 921.25 | 936.63 | 936.63 | 0.77% | 2,549 |
| Jul 21, 2025 | 925.00 | 954.75 | 920.00 | 929.50 | 929.50 | 0.60% | 2,960 |
| Jul 18, 2025 | 928.00 | 950.50 | 914.25 | 924.00 | 924.00 | 0.14% | 3,017 |
| Jul 17, 2025 | 924.00 | 930.50 | 909.25 | 922.75 | 922.75 | -0.20% | 2,083 |
| Jul 16, 2025 | 925.00 | 934.00 | 916.75 | 924.63 | 924.63 | 0.23% | 596 |
| Jul 15, 2025 | 928.50 | 957.75 | 916.75 | 922.50 | 922.50 | -0.03% | 1,554 |
| Jul 14, 2025 | 928.00 | 951.00 | 900.00 | 922.75 | 922.75 | 0.04% | 1,813 |
| Jul 11, 2025 | 915.50 | 949.50 | 903.75 | 922.38 | 922.38 | 1.88% | 3,820 |
| Jul 10, 2025 | 901.75 | 937.00 | 880.00 | 905.38 | 905.38 | 0.37% | 1,312 |
| Jul 9, 2025 | 898.25 | 909.75 | 891.00 | 902.00 | 902.00 | 0.08% | 1,267 |
| Jul 8, 2025 | 907.25 | 928.75 | 900.00 | 901.25 | 901.25 | 0.10% | 1,638 |
| Jul 7, 2025 | 895.75 | 912.75 | 888.00 | 900.38 | 900.38 | -4.04% | 4,391 |
| Jul 4, 2025 | 914.50 | 937.75 | 893.00 | 938.25 | 938.25 | 4.08% | 991 |
| Jul 3, 2025 | 905.00 | 931.25 | 899.00 | 901.50 | 901.50 | -0.58% | 1,201 |