Leverage Shares - 3x Short Alibaba (BABA) ETP (LON:SBA3)
London · Delayed Price · Currency is GBP · Price in GBX 608.00
+78.00 (14.72%)
At close: Sep 23, 2026
LON:SBA3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 596.00 | 608.00 | 596.00 | 608.00 | 608.00 | 14.72% | 4,313 |
| Sep 22, 2026 | 528.00 | 530.00 | 476.00 | 530.00 | 530.00 | -5.53% | 3,425 |
| Sep 21, 2026 | 570.00 | 570.00 | 538.00 | 561.00 | 561.00 | -3.61% | 1,005 |
| Sep 18, 2026 | 622.00 | 622.00 | 582.00 | 582.00 | 582.00 | -13.91% | 3,380 |
| Sep 16, 2026 | 680.00 | 680.00 | 676.00 | 676.00 | 676.00 | 5.96% | 174 |
| Sep 15, 2026 | 648.00 | 648.00 | 648.00 | 638.00 | 638.00 | -1.85% | 210 |
| Sep 14, 2026 | 666.00 | 682.00 | 654.00 | 650.00 | 650.00 | 0.93% | 729 |
| Sep 11, 2026 | 636.00 | 652.00 | 628.00 | 644.00 | 644.00 | -2.13% | 573 |
| Sep 10, 2026 | 658.00 | 678.00 | 658.00 | 658.00 | 658.00 | 2.49% | 240 |
| Sep 9, 2026 | 646.00 | 646.00 | 642.00 | 642.00 | 642.00 | 6.64% | 189 |
| Sep 8, 2026 | 600.00 | 602.00 | 600.00 | 602.00 | 602.00 | -2.90% | 87 |
| Sep 3, 2026 | 650.00 | 650.00 | 630.00 | 620.00 | 620.00 | 2.31% | 412 |
| Sep 2, 2026 | 616.00 | 616.00 | 616.00 | 606.00 | 606.00 | 3.59% | 17 |
| Sep 1, 2026 | 592.00 | 610.00 | 592.00 | 585.00 | 585.00 | 5.60% | 492 |
| Aug 27, 2026 | 552.00 | 552.00 | 552.00 | 554.00 | 554.00 | 13.52% | 253 |
| Aug 26, 2026 | 514.00 | 514.00 | 488.00 | 488.00 | 488.00 | -5.79% | 5,731 |
| Aug 25, 2026 | 552.00 | 552.00 | 518.00 | 518.00 | 518.00 | 1.17% | 367 |
| Aug 24, 2026 | 566.00 | 566.00 | 498.00 | 512.00 | 512.00 | 5.46% | 873 |
| Aug 21, 2026 | 472.00 | 494.00 | 472.00 | 485.50 | 485.50 | 9.47% | 1,823 |
| Aug 20, 2026 | 417.00 | 483.00 | 415.00 | 443.50 | 443.50 | 4.60% | 28,421 |
| Aug 19, 2026 | 430.00 | 430.00 | 429.00 | 424.00 | 424.00 | -5.04% | 35 |
| Aug 18, 2026 | 413.00 | 430.00 | 413.00 | 446.50 | 446.50 | -5.40% | 1,229 |
| Aug 17, 2026 | 475.00 | 475.00 | 472.00 | 472.00 | 472.00 | -1.36% | 779 |
| Aug 14, 2026 | 494.00 | 494.00 | 494.00 | 478.50 | 478.50 | -4.40% | 80 |
| Aug 13, 2026 | 497.00 | 497.00 | 497.00 | 500.50 | 500.50 | 8.57% | 72 |
| Aug 6, 2026 | 462.00 | 462.00 | 452.00 | 461.00 | 461.00 | 6.22% | 843 |
| Aug 5, 2026 | 430.00 | 434.00 | 429.00 | 434.00 | 434.00 | - | 708 |
| Aug 4, 2026 | 436.00 | 436.00 | 436.00 | 434.00 | 434.00 | -0.91% | 776 |
| Aug 3, 2026 | 449.00 | 449.00 | 440.00 | 438.00 | 438.00 | -16.57% | 875 |
| Jul 31, 2026 | 558.00 | 558.00 | 558.00 | 525.00 | 525.00 | -16.67% | 180 |
| Jul 28, 2026 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | -6.94% | 280 |
| Jul 24, 2026 | 688.00 | 688.00 | 688.00 | 677.00 | 677.00 | 2.27% | 73 |
| Jul 23, 2026 | 608.00 | 662.00 | 608.00 | 662.00 | 662.00 | 6.43% | 335 |
| Jul 22, 2026 | 628.00 | 628.00 | 616.00 | 622.00 | 622.00 | 4.71% | 316 |
| Jul 21, 2026 | 568.00 | 596.00 | 568.00 | 594.00 | 594.00 | 5.51% | 4,741 |
| Jul 20, 2026 | 590.00 | 594.00 | 590.00 | 563.00 | 563.00 | -13.25% | 4,743 |
| Jul 17, 2026 | 658.00 | 658.00 | 658.00 | 649.00 | 649.00 | 10.75% | 8 |
| Jul 16, 2026 | 580.00 | 586.00 | 580.00 | 586.00 | 586.00 | - | 73 |
| Jul 15, 2026 | 642.00 | 642.00 | 576.00 | 586.00 | 586.00 | -17.23% | 299 |
| Jul 14, 2026 | 694.00 | 694.00 | 694.00 | 708.00 | 708.00 | 1.58% | 60 |
| Jul 13, 2026 | 702.00 | 702.00 | 702.00 | 697.00 | 697.00 | - | 13,025 |
| Jul 10, 2026 | 700.00 | 716.00 | 700.00 | 697.00 | 697.00 | -3.06% | 129 |
| Jul 9, 2026 | 748.00 | 764.00 | 722.00 | 719.00 | 719.00 | -10.57% | 2,212 |
| Jul 8, 2026 | 748.00 | 892.00 | 748.00 | 804.00 | 804.00 | -32.29% | 38,663 |
| Jul 7, 2026 | 1,195.00 | 1,235.00 | 1,170.00 | 1,187.50 | 1,187.50 | -1.25% | 759 |
| Jul 6, 2026 | 1,200.00 | 1,215.00 | 1,195.00 | 1,202.50 | 1,202.50 | -3.02% | 150 |
| Jul 3, 2026 | 1,240.00 | 1,275.00 | 1,240.00 | 1,240.00 | 1,240.00 | -1.59% | 67 |
| Jul 2, 2026 | 1,280.00 | 1,280.00 | 1,220.00 | 1,260.00 | 1,260.00 | 10.04% | 268 |
| Jul 1, 2026 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | -9.13% | 770 |
| Jun 30, 2026 | 1,310.00 | 1,310.00 | 1,260.00 | 1,260.00 | 1,260.00 | -3.45% | 241 |