Leverage Shares 3x Palantir ETP (LON:PLT3)
London · Delayed Price · Currency is GBP · Price in USD 831.00
+8.20 (1.00%)
Sep 23, 2026, 12:32 PM GMT
LON:PLT3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 831.20 | 838.00 | 831.20 | 836.40 | - | 1.65% | 104 |
| Sep 22, 2026 | 808.80 | 836.00 | 795.60 | 822.80 | 822.80 | 3.73% | 3,861 |
| Sep 21, 2026 | 741.20 | 796.80 | 730.60 | 793.20 | 793.20 | 10.38% | 3,063 |
| Sep 18, 2026 | 724.60 | 737.00 | 671.40 | 718.60 | 718.60 | -1.10% | 6,297 |
| Sep 17, 2026 | 720.40 | 738.20 | 680.00 | 726.60 | 726.60 | 7.45% | 3,919 |
| Sep 16, 2026 | 683.20 | 684.40 | 638.80 | 676.20 | 676.20 | 1.08% | 2,542 |
| Sep 15, 2026 | 664.40 | 685.60 | 644.00 | 669.00 | 669.00 | 1.35% | 1,524 |
| Sep 14, 2026 | 619.80 | 670.00 | 614.20 | 660.10 | 660.10 | 7.33% | 5,522 |
| Sep 11, 2026 | 613.20 | 635.40 | 604.40 | 615.00 | 615.00 | -1.68% | 814 |
| Sep 10, 2026 | 651.80 | 651.80 | 594.80 | 625.50 | 625.50 | -6.45% | 2,565 |
| Sep 9, 2026 | 667.60 | 672.80 | 640.60 | 668.60 | 668.60 | -0.25% | 1,834 |
| Sep 8, 2026 | 697.80 | 724.40 | 670.40 | 670.30 | 670.30 | -5.96% | 4,001 |
| Sep 7, 2026 | 721.20 | 727.00 | 700.40 | 712.80 | 712.80 | -2.56% | 150 |
| Sep 4, 2026 | 812.60 | 813.80 | 728.60 | 731.50 | 731.50 | -11.03% | 5,069 |
| Sep 3, 2026 | 673.60 | 857.60 | 673.60 | 822.20 | 822.20 | 27.71% | 7,699 |
| Sep 2, 2026 | 792.20 | 796.00 | 643.80 | 643.80 | 643.80 | -25.57% | 6,201 |
| Sep 1, 2026 | 889.20 | 899.40 | 830.20 | 865.00 | 865.00 | -6.81% | 6,724 |
| Aug 28, 2026 | 886.00 | 928.20 | 874.40 | 928.20 | 928.20 | 7.06% | 4,303 |
| Aug 27, 2026 | 775.20 | 892.40 | 769.00 | 867.00 | 867.00 | 16.38% | 1,862 |
| Aug 26, 2026 | 709.20 | 767.00 | 686.20 | 745.00 | 745.00 | 0.89% | 3,393 |
| Aug 25, 2026 | 774.20 | 817.20 | 736.00 | 738.40 | 738.40 | -6.15% | 1,677 |
| Aug 24, 2026 | 813.40 | 813.40 | 705.00 | 786.80 | 786.80 | -2.33% | 1,147 |
| Aug 21, 2026 | 751.00 | 805.60 | 731.20 | 805.60 | 805.60 | 7.07% | 348 |
| Aug 20, 2026 | 750.80 | 776.40 | 721.80 | 752.40 | 752.40 | -0.97% | 1,209 |
| Aug 19, 2026 | 702.00 | 779.00 | 691.20 | 759.80 | 759.80 | 5.09% | 1,649 |
| Aug 18, 2026 | 708.00 | 759.20 | 698.60 | 723.00 | 723.00 | -5.03% | 607 |
| Aug 17, 2026 | 742.60 | 777.80 | 728.40 | 761.30 | 761.30 | -4.17% | 2,740 |
| Aug 14, 2026 | 802.60 | 834.00 | 782.40 | 794.40 | 794.40 | 5.84% | 1,503 |
| Aug 13, 2026 | 707.80 | 790.00 | 707.80 | 750.60 | 750.60 | 7.51% | 2,737 |
| Aug 12, 2026 | 743.60 | 766.60 | 685.00 | 698.20 | 698.20 | -8.97% | 2,457 |
| Aug 11, 2026 | 735.40 | 809.00 | 730.40 | 767.00 | 767.00 | -5.14% | 3,389 |
| Aug 10, 2026 | 735.00 | 828.80 | 687.40 | 808.60 | 808.60 | 15.22% | 4,542 |
| Aug 7, 2026 | 568.40 | 724.60 | 568.40 | 701.80 | 701.80 | 23.17% | 2,579 |
| Aug 6, 2026 | 575.40 | 582.20 | 525.80 | 569.80 | 569.80 | -5.18% | 4,667 |
| Aug 5, 2026 | 605.40 | 678.20 | 590.00 | 600.90 | 600.90 | -0.71% | 2,995 |
| Aug 4, 2026 | 494.80 | 620.00 | 482.40 | 605.20 | 605.20 | 81.41% | 5,643 |
| Aug 3, 2026 | 334.40 | 350.70 | 324.50 | 333.60 | 333.60 | 11.83% | 1,064 |
| Jul 31, 2026 | 319.00 | 330.00 | 296.00 | 298.30 | 298.30 | -1.16% | 2,147 |
| Jul 30, 2026 | 320.30 | 323.60 | 300.10 | 301.80 | 301.80 | -9.12% | 1,633 |
| Jul 29, 2026 | 329.50 | 337.70 | 318.70 | 332.10 | 332.10 | 2.29% | 1,323 |
| Jul 28, 2026 | 397.70 | 405.00 | 273.40 | 324.65 | 324.65 | -14.39% | 4,608 |
| Jul 27, 2026 | 339.60 | 380.00 | 337.20 | 379.20 | 379.20 | 12.51% | 3,990 |
| Jul 24, 2026 | 335.00 | 346.70 | 320.60 | 337.05 | 337.05 | 7.51% | 4,473 |
| Jul 23, 2026 | 346.40 | 359.50 | 310.60 | 313.50 | 313.50 | -13.67% | 6,896 |
| Jul 22, 2026 | 415.50 | 421.70 | 360.40 | 363.15 | 363.15 | -14.21% | 2,961 |
| Jul 21, 2026 | 433.50 | 436.70 | 410.00 | 423.30 | 423.30 | -0.91% | 4,698 |
| Jul 20, 2026 | 410.10 | 443.80 | 398.00 | 427.20 | 427.20 | 5.14% | 5,013 |
| Jul 17, 2026 | 409.00 | 420.00 | 385.20 | 406.30 | 406.30 | -2.98% | 6,519 |
| Jul 16, 2026 | 431.10 | 445.00 | 382.20 | 418.80 | 418.80 | -2.37% | 5,166 |
| Jul 15, 2026 | 422.50 | 460.00 | 421.60 | 428.95 | 428.95 | 2.98% | 5,323 |