Leverage Shares Public Limited Company (LON:MSFS)
London · Delayed Price · Currency is GBP · Price in USD 6.49
+0.05 (0.78%)
Feb 12, 2026, 8:02 AM GMT
Leverage Shares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | - | -2.25% | 8 |
| 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% | - |
| Jan 16, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.09% | - |
| Jan 15, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.79% | - |
| Jan 14, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.98% | - |
| Jan 13, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 2.18% | - |
| Jan 12, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.45% | - |
| Jan 9, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.18% | - |
| Jan 8, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 2.13% | - |
| Jan 7, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -3.22% | - |
| Jan 6, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.45% | - |
| Jan 5, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.27% | - |
| Jan 2, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 3.24% | - |
| Dec 31, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.09% | - |
| Dec 30, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.64% | - |
| Dec 29, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.18% | - |
| Dec 24, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.09% | - |
| Dec 23, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.18% | - |
| Dec 22, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | - |
| Dec 19, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.37% | - |
| Dec 18, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -2.26% | - |
| Dec 17, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.72% | - |
| Dec 16, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.54% | - |
| Dec 15, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.36% | - |
| Dec 12, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.27% | - |
| Dec 11, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.36% | - |
| Dec 10, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 2.14% | - |
| Dec 9, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.09% | - |
| Dec 8, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -2.54% | - |
| Dec 5, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.36% | - |
| Dec 4, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.55% | - |
| Dec 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.04% | - |
| Dec 2, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.37% | - |