Leverage Shares Public Limited Company (LON:MSFS)
London · Delayed Price · Currency is GBP · Price in USD 7.16
+0.14 (1.92%)
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 | 7.09 | 7.26 | 7.09 | 7.16 | 7.16 | 1.92% | 35 |
| Mar 26, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.93% | - |
| Mar 25, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.87% | - |
| Mar 24, 2026 | 6.93 | 6.93 | 6.93 | 6.90 | 6.90 | 2.22% | 10 |
| Mar 23, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.67% | - |
| Mar 20, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.98% | - |
| Mar 19, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 1.22% | - |
| Mar 18, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 1.31% | - |
| Mar 17, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -0.23% | - |
| Mar 16, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.38% | - |
| Mar 13, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 2.12% | - |
| Mar 12, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.47% | - |
| Mar 11, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 1.10% | - |
| Mar 10, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -0.08% | - |
| Mar 9, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 1.28% | - |
| Mar 6, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -1.26% | - |
| Mar 5, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -0.24% | - |
| Mar 4, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -1.55% | - |
| Mar 3, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.62% | - |
| Mar 2, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.92% | - |
| Feb 27, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 1.79% | - |
| Feb 26, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.85% | - |
| Feb 25, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.84% | - |
| Feb 24, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | - |
| Feb 23, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 2.69% | - |
| Feb 20, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.62% | - |
| Feb 19, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.15% | - |
| Feb 18, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.69% | - |
| Feb 17, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 1.01% | - |
| Feb 16, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.69% | - |
| Feb 13, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - | - |
| Feb 12, 2026 | 6.29 | 6.29 | 6.29 | 6.49 | 6.49 | 0.78% | 4 |
| Feb 11, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 4.29% | - |
| Feb 10, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -1.99% | - |
| Feb 9, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.60% | - |
| Feb 6, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 2.03% | - |
| Feb 5, 2026 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | 2.48% | 193 |
| Feb 4, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Feb 3, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.94% | - |
| Feb 2, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 1.33% | - |
| Jan 30, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -1.63% | - |
| Jan 29, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 11.85% | - |
| Jan 28, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | - |
| Jan 27, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -1.61% | - |
| Jan 26, 2026 | 5.63 | 5.63 | 5.63 | 5.58 | 5.58 | -1.15% | 80 |
| Jan 23, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -3.92% | - |
| Jan 22, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | - |
| Jan 21, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 1.56% | - |
| Jan 20, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.52% | - |
| Jan 19, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 1.40% | - |