Leverage Shares Plc - 3x Palantir ETP (LON:PLT3)
London · Delayed Price · Currency is GBP · Price in USD 728.80
-14.30 (-1.92%)
Mar 30, 2026, 11:00 AM GMT
LON:PLT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 816.60 | 818.00 | 708.80 | 743.10 | 743.10 | -11.13% | 1,350 |
| Mar 26, 2026 | 928.00 | 926.60 | 820.00 | 836.20 | 836.20 | -12.96% | 1,382 |
| Mar 25, 2026 | 980.80 | 1,034.00 | 943.00 | 960.70 | 960.70 | 3.94% | 1,367 |
| Mar 24, 2026 | 1,062.50 | 1,072.00 | 891.80 | 924.30 | 924.30 | -7.89% | 712 |
| Mar 23, 2026 | 837.80 | 1,035.00 | 830.00 | 1,003.50 | 1,003.50 | 7.31% | 2,296 |
| Mar 20, 2026 | 966.00 | 990.00 | 884.80 | 935.10 | 935.10 | -1.17% | 1,897 |
| Mar 19, 2026 | 898.80 | 960.00 | 883.80 | 946.20 | 946.20 | -0.28% | 1,673 |
| Mar 18, 2026 | 974.00 | 995.00 | 942.80 | 948.90 | 948.90 | -4.01% | 1,859 |
| Mar 17, 2026 | 898.20 | 990.00 | 898.20 | 988.50 | 988.50 | 8.75% | 1,571 |
| Mar 16, 2026 | 909.74 | 927.40 | 888.60 | 909.00 | 909.00 | 0.62% | 1,681 |
| Mar 13, 2026 | 913.40 | 966.20 | 851.80 | 903.40 | 903.40 | -5.94% | 1,325 |
| Mar 12, 2026 | 885.60 | 983.80 | 877.80 | 960.40 | 960.40 | 7.81% | 2,622 |
| Mar 11, 2026 | 899.80 | 935.00 | 869.60 | 890.80 | 890.80 | -2.83% | 787 |
| Mar 10, 2026 | 983.00 | 999.60 | 883.40 | 916.70 | 916.70 | -4.55% | 1,684 |
| Mar 9, 2026 | 950.00 | 1,030.00 | 938.40 | 960.40 | 960.40 | -1.32% | 2,817 |
| Mar 6, 2026 | 945.00 | 980.00 | 879.43 | 973.20 | 973.20 | 6.13% | 2,652 |
| Mar 5, 2026 | 927.80 | 996.10 | 899.60 | 917.00 | 917.00 | -1.67% | 3,139 |
| Mar 4, 2026 | 830.60 | 960.00 | 821.40 | 932.60 | 932.60 | 20.21% | 3,313 |
| Mar 3, 2026 | 776.00 | 824.60 | 694.40 | 775.80 | 775.80 | -3.60% | 3,521 |
| Mar 2, 2026 | 761.80 | 836.60 | 743.80 | 804.80 | 804.80 | 18.08% | 2,905 |
| Feb 27, 2026 | 680.20 | 701.80 | 632.00 | 681.60 | 681.60 | 2.95% | 3,219 |
| Feb 26, 2026 | 645.40 | 693.60 | 631.60 | 662.10 | 662.10 | 0.24% | 1,770 |
| Feb 25, 2026 | 578.40 | 664.40 | 576.60 | 660.50 | 660.50 | 13.53% | 3,896 |
| Feb 24, 2026 | 585.20 | 592.60 | 545.20 | 581.80 | 581.80 | -3.48% | 2,697 |
| Feb 23, 2026 | 637.40 | 655.00 | 554.60 | 602.80 | 602.80 | -8.92% | 3,529 |
| Feb 20, 2026 | 672.60 | 686.00 | 610.00 | 661.80 | 661.80 | 0.21% | 2,641 |
| Feb 19, 2026 | 690.60 | 690.60 | 617.00 | 660.40 | 660.40 | -9.16% | 3,545 |
| Feb 18, 2026 | 647.20 | 750.00 | 647.20 | 727.00 | 727.00 | 17.33% | 2,404 |
| Feb 17, 2026 | 593.20 | 632.00 | 561.80 | 619.60 | 619.60 | 2.33% | 2,083 |
| Feb 16, 2026 | 650.60 | 650.60 | 602.80 | 605.50 | 605.50 | -0.18% | 121 |
| Feb 13, 2026 | 570.40 | 626.60 | 548.60 | 606.60 | 606.60 | 7.97% | 4,180 |
| Feb 12, 2026 | 684.00 | 707.00 | 549.80 | 561.80 | 561.80 | -15.03% | 3,835 |
| Feb 11, 2026 | 743.20 | 753.60 | 644.40 | 661.20 | 661.20 | -15.34% | 2,604 |
| Feb 10, 2026 | 820.80 | 857.40 | 775.80 | 781.00 | 781.00 | -5.29% | 2,996 |
| Feb 9, 2026 | 728.00 | 824.60 | 693.20 | 824.60 | 824.60 | 17.13% | 2,836 |
| Feb 6, 2026 | 593.80 | 723.80 | 592.60 | 704.00 | 704.00 | 6.73% | 3,912 |
| Feb 5, 2026 | 781.80 | 796.20 | 588.40 | 659.60 | 659.60 | -14.47% | 6,686 |
| Feb 4, 2026 | 1,180.00 | 1,184.50 | 768.80 | 771.20 | 771.20 | -30.52% | 4,097 |
| Feb 3, 2026 | 1,342.50 | 1,349.50 | 1,100.00 | 1,110.00 | 1,110.00 | 7.51% | 4,025 |
| Feb 2, 2026 | 907.00 | 1,053.00 | 898.80 | 1,032.50 | 1,032.50 | 3.54% | 2,325 |
| Jan 30, 2026 | 1,039.00 | 1,054.00 | 990.00 | 997.20 | 997.20 | -3.88% | 1,632 |
| Jan 29, 2026 | 1,254.50 | 1,263.00 | 970.00 | 1,037.50 | 1,037.50 | -22.11% | 3,764 |
| Jan 28, 2026 | 1,430.00 | 1,430.00 | 1,326.50 | 1,332.00 | 1,332.00 | -9.20% | 737 |
| Jan 27, 2026 | 1,498.00 | 1,514.00 | 1,430.00 | 1,467.00 | 1,467.00 | -3.49% | 166 |
| Jan 26, 2026 | 1,504.00 | 1,547.50 | 1,474.00 | 1,520.00 | 1,520.00 | -1.62% | 303 |
| Jan 23, 2026 | 1,447.50 | 1,545.00 | 1,416.00 | 1,545.00 | 1,545.00 | 5.86% | 1,697 |
| Jan 22, 2026 | 1,465.50 | 1,514.50 | 1,409.50 | 1,459.50 | 1,459.50 | 1.32% | 1,008 |
| Jan 21, 2026 | 1,529.00 | 1,542.50 | 1,428.00 | 1,440.50 | 1,440.50 | -9.63% | 852 |
| Jan 20, 2026 | 1,438.50 | 1,594.00 | 1,396.00 | 1,594.00 | 1,594.00 | 6.55% | 1,562 |
| Jan 19, 2026 | 1,534.00 | 1,534.00 | 1,468.50 | 1,496.00 | 1,496.00 | -10.63% | 375 |