Leverage Shares Public Limited Company (LON:GOOS)
London · Delayed Price · Currency is GBP · Price in USD 3.300
+0.083 (2.56%)
Mar 27, 2026, 5:15 PM GMT
Leverage Shares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 2.55% | - |
| Mar 26, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 2.06% | - |
| Mar 25, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.64% | - |
| Mar 24, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 2.29% | - |
| Mar 23, 2026 | 3.08 | 3.08 | 3.08 | 3.06 | 3.06 | 0.82% | 20 |
| Mar 20, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.17% | - |
| Mar 19, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.52% | - |
| Mar 18, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Mar 17, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.49% | - |
| Mar 16, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Mar 13, 2026 | 2.97 | 2.97 | 2.97 | 3.02 | 3.02 | 0.17% | 7 |
| Mar 12, 2026 | 3.03 | 3.05 | 3.03 | 3.02 | 3.02 | 1.86% | 8 |
| Mar 11, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.17% | - |
| Mar 10, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -2.46% | - |
| Mar 9, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.49% | - |
| Mar 6, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.16% | - |
| Mar 5, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.00% | - |
| Mar 4, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.15% | - |
| Mar 3, 2026 | 3.09 | 3.09 | 3.09 | 3.04 | 3.04 | 1.17% | 10 |
| Mar 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.01% | - |
| Feb 27, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.17% | - |
| Feb 26, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.02% | - |
| Feb 25, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.17% | - |
| Feb 24, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1.03% | - |
| Feb 23, 2026 | 2.94 | 2.94 | 2.94 | 2.91 | 2.91 | 0.17% | 10 |
| Feb 20, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -3.16% | - |
| Feb 19, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.33% | - |
| Feb 18, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.82% | - |
| Feb 17, 2026 | 3.05 | 3.05 | 3.05 | 3.04 | 3.04 | 1.27% | 1 |
| Feb 16, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.33% | - |
| Feb 13, 2026 | 2.91 | 3.03 | 2.91 | 2.99 | 2.99 | 1.42% | 80 |
| Feb 12, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.17% | - |
| Feb 11, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 2.08% | - |
| Feb 10, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 2.49% | - |
| Feb 9, 2026 | 2.83 | 2.83 | 2.83 | 2.81 | 2.81 | -1.30% | 77 |
| Feb 6, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.78% | - |
| Feb 5, 2026 | 2.87 | 2.87 | 2.87 | 2.83 | 2.83 | 3.10% | 3,000 |
| Feb 4, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 2.93% | - |
| Feb 3, 2026 | 2.65 | 2.65 | 2.65 | 2.67 | 2.67 | -0.67% | 20 |
| Feb 2, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -1.11% | - |
| Jan 30, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -2.34% | - |
| Jan 29, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 1.28% | - |
| Jan 28, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.48% | - |
| Jan 27, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -0.47% | - |
| Jan 26, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.26% | - |
| Jan 23, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.54% | - |
| Jan 22, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.18% | - |
| Jan 21, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -1.25% | - |
| Jan 20, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.88% | - |
| Jan 19, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 1.73% | - |