Leverage Shares Incomeshares Meta Options ETP (LON:METI)
London · Delayed Price · Currency is GBP · Price in GBX 447.05
+31.95 (7.70%)
Last updated: Sep 21, 2026, 4:11 PM GMT
LON:METI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 447.05 | 447.05 | 447.05 | 447.05 | 447.05 | 3.19% | - |
| Sep 21, 2026 | 417.20 | 434.50 | 417.20 | 433.25 | 433.25 | 4.37% | 1,121 |
| Sep 18, 2026 | 415.10 | 415.10 | 415.10 | 415.10 | 415.10 | -0.14% | - |
| Sep 17, 2026 | 415.90 | 419.80 | 415.90 | 415.70 | 415.70 | 0.75% | 4,720 |
| Sep 16, 2026 | 412.60 | 412.60 | 412.60 | 412.60 | 412.60 | 1.49% | - |
| Sep 15, 2026 | 406.20 | 406.20 | 406.20 | 406.55 | 406.55 | 1.51% | 38 |
| Sep 14, 2026 | 388.90 | 400.50 | 388.90 | 400.50 | 400.50 | 1.06% | 531 |
| Sep 11, 2026 | 392.90 | 400.00 | 392.90 | 396.30 | 396.30 | 0.23% | 480 |
| Sep 10, 2026 | 394.20 | 399.20 | 393.10 | 395.40 | 395.40 | -0.08% | 1,333 |
| Sep 9, 2026 | 379.70 | 395.70 | 379.70 | 395.70 | 395.70 | 4.41% | 541 |
| Sep 8, 2026 | 381.10 | 381.10 | 381.10 | 379.00 | 379.00 | 0.95% | 18 |
| Sep 7, 2026 | 376.40 | 376.40 | 376.40 | 375.45 | 375.45 | -0.37% | 187 |
| Sep 4, 2026 | 378.90 | 378.90 | 378.90 | 376.85 | 376.85 | -0.29% | 19 |
| Sep 3, 2026 | 370.80 | 375.80 | 370.70 | 377.95 | 377.95 | 1.91% | 1,588 |
| Sep 2, 2026 | 363.30 | 363.30 | 363.30 | 370.85 | 370.85 | 2.53% | 175 |
| Sep 1, 2026 | 358.20 | 359.90 | 353.90 | 361.70 | 361.70 | -3.93% | 308 |
| Aug 28, 2026 | 370.80 | 376.10 | 370.80 | 376.50 | 376.50 | 2.23% | 85 |
| Aug 27, 2026 | 369.80 | 371.50 | 369.80 | 368.30 | 368.30 | -1.15% | 121 |
| Aug 26, 2026 | 374.70 | 374.80 | 374.40 | 372.60 | 372.60 | 2.45% | 210 |
| Aug 25, 2026 | 364.20 | 364.20 | 364.00 | 363.70 | 363.70 | 1.15% | 2,333 |
| Aug 24, 2026 | 358.00 | 358.00 | 358.00 | 359.55 | 359.55 | 0.98% | 48 |
| Aug 21, 2026 | 356.00 | 357.10 | 356.00 | 356.05 | 356.05 | 1.19% | 1,241 |
| Aug 20, 2026 | 354.00 | 354.90 | 354.00 | 351.85 | 351.85 | -1.58% | 803 |
| Aug 19, 2026 | 355.50 | 357.20 | 355.30 | 357.50 | 357.50 | -0.98% | 188 |
| Aug 18, 2026 | 369.40 | 369.40 | 359.50 | 361.05 | 361.05 | -4.33% | 1,783 |
| Aug 17, 2026 | 389.80 | 389.80 | 389.80 | 377.40 | 377.40 | -2.91% | 45 |
| Aug 14, 2026 | 393.10 | 393.10 | 388.70 | 388.70 | 388.70 | 1.12% | 132 |
| Aug 13, 2026 | 382.30 | 384.40 | 382.30 | 384.40 | 384.40 | 0.30% | 342 |
| Aug 12, 2026 | 395.80 | 395.80 | 385.60 | 383.25 | 383.25 | -3.84% | 427 |
| Aug 11, 2026 | 387.80 | 387.80 | 387.80 | 398.55 | 398.55 | 1.80% | 155 |
| Aug 10, 2026 | 390.60 | 390.80 | 390.40 | 391.50 | 391.50 | 0.41% | 284 |
| Aug 7, 2026 | 387.40 | 387.70 | 385.50 | 389.90 | 389.90 | 1.01% | 321 |
| Aug 6, 2026 | 387.60 | 387.60 | 387.30 | 386.00 | 386.00 | 0.82% | 119 |
| Aug 5, 2026 | 384.40 | 388.00 | 384.40 | 382.85 | 382.85 | 0.49% | 645 |
| Aug 4, 2026 | 386.90 | 386.90 | 379.00 | 381.00 | 381.00 | -1.98% | 2,530 |
| Aug 3, 2026 | 377.80 | 384.30 | 377.80 | 388.70 | 388.70 | 0.25% | 317 |
| Jul 31, 2026 | 393.10 | 395.20 | 393.10 | 387.75 | 387.75 | 1.37% | 601 |
| Jul 30, 2026 | 390.00 | 390.00 | 381.50 | 382.50 | 382.50 | -11.45% | 140 |
| Jul 29, 2026 | 437.00 | 437.00 | 428.00 | 431.95 | 431.95 | -0.17% | 397 |
| Jul 28, 2026 | 433.20 | 433.20 | 431.50 | 432.70 | 432.70 | -1.79% | 462 |
| Jul 27, 2026 | 439.20 | 442.80 | 436.50 | 440.60 | 440.60 | 0.06% | 550 |
| Jul 24, 2026 | 440.35 | 440.35 | 440.35 | 440.35 | 440.35 | 1.59% | - |
| Jul 23, 2026 | 436.10 | 436.10 | 436.10 | 433.45 | 433.45 | -4.96% | 91 |
| Jul 22, 2026 | 464.60 | 464.60 | 458.60 | 456.05 | 456.05 | -3.10% | 1,822 |
| Jul 21, 2026 | 466.60 | 466.60 | 466.60 | 470.65 | 470.65 | 0.46% | 70 |
| Jul 20, 2026 | 468.50 | 468.50 | 468.50 | 468.50 | 468.50 | 2.96% | - |
| Jul 17, 2026 | 467.90 | 467.90 | 467.90 | 455.05 | 455.05 | -5.83% | 260 |
| Jul 16, 2026 | 483.20 | 483.20 | 483.20 | 483.20 | 483.20 | 0.02% | - |
| Jul 15, 2026 | 472.10 | 472.10 | 472.00 | 483.10 | 483.10 | 1.72% | 482 |
| Jul 14, 2026 | 470.20 | 470.20 | 470.10 | 474.95 | 474.95 | 0.35% | 696 |