Leverage Shares 3x Long Intel INTC ETP Securities (LON:INT3)
London · Delayed Price · Currency is GBP · Price in USD 352.42
-12.51 (-3.43%)
Last updated: Sep 22, 2026, 4:29 PM GMT
LON:INT3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 339.54 | 355.08 | 335.20 | 352.42 | - | -3.43% | 711 |
| Sep 21, 2026 | 296.34 | 364.93 | 295.97 | 364.93 | - | 46.89% | 1,777 |
| Sep 18, 2026 | 278.22 | 282.00 | 248.13 | 248.44 | - | -5.94% | 1,826 |
| Sep 17, 2026 | 224.68 | 270.91 | 224.68 | 264.13 | - | 22.31% | 1,265 |
| Sep 16, 2026 | 205.92 | 218.03 | 205.92 | 215.96 | - | 8.06% | 129 |
| Sep 15, 2026 | 190.00 | 204.13 | 188.73 | 199.86 | - | 4.46% | 386 |
| Sep 14, 2026 | 185.00 | 191.32 | 173.00 | 191.32 | - | -16.93% | 176 |
| Sep 11, 2026 | 217.40 | 232.77 | 217.40 | 230.30 | - | 4.56% | 24 |
| Sep 10, 2026 | 242.00 | 242.00 | 210.37 | 220.25 | - | -10.40% | 149 |
| Sep 9, 2026 | 238.99 | 247.95 | 223.76 | 245.81 | - | 2.31% | 422 |
| Sep 8, 2026 | 199.73 | 240.27 | 199.73 | 240.27 | - | 21.02% | 653 |
| Sep 7, 2026 | 200.81 | 202.85 | 198.54 | 198.54 | - | 7.98% | 116 |
| Sep 4, 2026 | 176.00 | 183.87 | 167.24 | 183.87 | - | 14.11% | 871 |
| Sep 3, 2026 | 159.40 | 161.13 | 152.91 | 161.13 | - | 1.08% | 1,417 |
| Sep 2, 2026 | 147.16 | 159.41 | 147.13 | 159.41 | - | 4.83% | 159 |
| Sep 1, 2026 | 156.35 | 156.35 | 136.95 | 152.06 | - | -9.40% | 961 |
| Aug 28, 2026 | 174.58 | 174.58 | 167.84 | 167.84 | - | 1.63% | 341 |
| Aug 27, 2026 | 157.48 | 171.83 | 157.40 | 165.15 | - | 16.10% | 451 |
| Aug 26, 2026 | 149.25 | 150.00 | 138.42 | 142.25 | - | -6.50% | 1,039 |
| Aug 25, 2026 | 158.81 | 161.98 | 142.52 | 152.15 | - | 6.75% | 611 |
| Aug 24, 2026 | 151.85 | 156.18 | 140.00 | 142.52 | - | -12.44% | 403 |
| Aug 21, 2026 | 175.26 | 175.26 | 161.99 | 162.77 | - | -4.99% | 642 |
| Aug 20, 2026 | 181.46 | 181.46 | 168.09 | 171.33 | - | -4.51% | 452 |
| Aug 19, 2026 | 200.00 | 200.36 | 171.00 | 179.41 | - | -8.99% | 794 |
| Aug 18, 2026 | 231.03 | 231.03 | 192.50 | 197.13 | - | -24.80% | 428 |
| Aug 17, 2026 | 260.92 | 267.00 | 246.19 | 262.13 | - | 4.96% | 134 |
| Aug 14, 2026 | 267.90 | 274.51 | 249.74 | 249.74 | - | -7.74% | 649 |
| Aug 13, 2026 | 230.33 | 277.77 | 230.33 | 270.69 | - | 16.25% | 343 |
| Aug 12, 2026 | 227.51 | 245.00 | 220.86 | 232.85 | - | 8.87% | 1,127 |
| Aug 11, 2026 | 205.06 | 213.88 | 200.00 | 213.88 | - | -0.61% | 245 |
| Aug 10, 2026 | 248.43 | 248.43 | 207.73 | 215.20 | - | -9.03% | 441 |
| Aug 7, 2026 | 238.72 | 238.72 | 224.30 | 236.57 | - | -1.63% | 153 |
| Aug 6, 2026 | 233.24 | 248.99 | 203.42 | 240.48 | - | 3.55% | 117 |
| Aug 5, 2026 | 236.06 | 243.09 | 222.75 | 232.22 | - | 0.79% | 304 |
| Aug 4, 2026 | 198.52 | 230.41 | 195.76 | 230.41 | - | 34.65% | 400 |
| Aug 3, 2026 | 167.84 | 175.00 | 151.00 | 171.12 | - | -7.22% | 326 |
| Jul 31, 2026 | 206.00 | 216.50 | 182.46 | 184.44 | - | -1.44% | 525 |
| Jul 30, 2026 | 131.59 | 192.58 | 125.00 | 187.13 | - | 31.88% | 3,970 |
| Jul 29, 2026 | 158.17 | 170.46 | 141.11 | 141.90 | - | -11.39% | 3,619 |
| Jul 28, 2026 | 169.85 | 174.80 | 140.76 | 160.13 | - | -9.94% | 3,623 |
| Jul 27, 2026 | 218.09 | 218.09 | 163.62 | 177.81 | - | -22.59% | 8,608 |
| Jul 24, 2026 | 290.80 | 309.00 | 222.42 | 229.70 | - | -12.57% | 3,406 |
| Jul 23, 2026 | 285.34 | 300.37 | 261.83 | 262.74 | - | -15.50% | 749 |
| Jul 22, 2026 | 278.05 | 310.93 | 265.21 | 310.93 | - | 5.58% | 6,084 |
| Jul 21, 2026 | 275.00 | 295.94 | 271.53 | 294.48 | - | 17.56% | 1,316 |
| Jul 20, 2026 | 239.50 | 262.90 | 239.00 | 250.50 | - | 16.37% | 1,348 |
| Jul 17, 2026 | 209.34 | 223.37 | 186.99 | 215.27 | - | -17.29% | 1,224 |
| Jul 16, 2026 | 290.97 | 290.97 | 257.42 | 260.27 | - | -7.09% | 2,951 |
| Jul 15, 2026 | 407.66 | 409.41 | 276.19 | 280.13 | - | -14.12% | 2,301 |
| Jul 14, 2026 | 315.45 | 338.80 | 308.05 | 326.20 | - | 2.88% | 453 |