Leverage Shares - 3x Short Facebook (FB) ETP (LON:SFB3)
London · Delayed Price · Currency is GBP · Price in GBX 61.20
-14.30 (-18.94%)
Last updated: Sep 22, 2026, 4:22 PM GMT
LON:SFB3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 62.60 | 65.60 | 60.40 | 61.20 | 61.20 | -18.94% | 261,203 |
| Sep 21, 2026 | 88.60 | 88.60 | 75.20 | 75.50 | 75.50 | -18.73% | 87,971 |
| Sep 18, 2026 | 86.40 | 92.20 | 86.40 | 92.90 | 92.90 | 0.11% | 40,100 |
| Sep 17, 2026 | 89.00 | 94.60 | 89.00 | 92.80 | 92.80 | 1.64% | 116,290 |
| Sep 16, 2026 | 91.20 | 91.20 | 91.20 | 91.30 | 91.30 | -4.10% | 8,135 |
| Sep 15, 2026 | 97.80 | 97.80 | 96.20 | 95.20 | 95.20 | -5.04% | 15,309 |
| Sep 14, 2026 | 107.50 | 108.00 | 107.50 | 100.25 | 100.25 | -1.72% | 1,858 |
| Sep 11, 2026 | 97.80 | 97.80 | 97.80 | 102.00 | 102.00 | - | 7,592 |
| Sep 10, 2026 | 102.98 | 106.00 | 96.40 | 102.00 | 102.00 | - | 242,049 |
| Sep 9, 2026 | 122.00 | 122.00 | 100.00 | 102.00 | 102.00 | -17.41% | 154,965 |
| Sep 8, 2026 | 123.00 | 124.50 | 123.00 | 123.50 | 123.50 | -1.59% | 4,334 |
| Sep 7, 2026 | 127.50 | 127.50 | 125.50 | 125.50 | 125.50 | -1.57% | 164 |
| Sep 4, 2026 | 126.00 | 130.00 | 126.00 | 127.50 | 127.50 | 3.87% | 1,372 |
| Sep 3, 2026 | 136.50 | 137.00 | 125.00 | 122.75 | 122.75 | -11.37% | 11,664 |
| Sep 2, 2026 | 145.00 | 145.00 | 137.00 | 138.50 | 138.50 | -7.67% | 28,841 |
| Sep 1, 2026 | 159.00 | 168.50 | 150.00 | 150.00 | 150.00 | 2.74% | 11,566 |
| Aug 28, 2026 | 152.00 | 152.00 | 146.00 | 146.00 | 146.00 | -6.41% | 976 |
| Aug 27, 2026 | 154.50 | 156.00 | 154.50 | 156.00 | 156.00 | 5.05% | 4,947 |
| Aug 26, 2026 | 157.50 | 163.00 | 136.50 | 148.50 | 148.50 | -9.17% | 443,092 |
| Aug 25, 2026 | 164.50 | 164.50 | 163.50 | 163.50 | 163.50 | -4.11% | 6,866 |
| Aug 24, 2026 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | -3.13% | 13 |
| Aug 21, 2026 | 177.50 | 177.50 | 176.00 | 176.00 | 176.00 | -3.83% | 10,090 |
| Aug 20, 2026 | 175.00 | 183.00 | 175.00 | 183.00 | 183.00 | 5.17% | 33,721 |
| Aug 19, 2026 | 183.50 | 185.00 | 174.00 | 174.00 | 174.00 | -1.42% | 8,662 |
| Aug 18, 2026 | 164.50 | 175.00 | 164.50 | 176.50 | 176.50 | 12.06% | 18,836 |
| Aug 17, 2026 | 146.50 | 153.50 | 146.50 | 157.50 | 157.50 | 9.19% | 53,663 |
| Aug 14, 2026 | 144.50 | 144.50 | 144.50 | 144.25 | 144.25 | -3.51% | 7,000 |
| Aug 13, 2026 | 149.50 | 149.50 | 148.00 | 149.50 | 149.50 | -1.97% | 8,816 |
| Aug 12, 2026 | 142.00 | 149.00 | 141.05 | 152.50 | 152.50 | 12.55% | 23,567 |
| Aug 11, 2026 | 147.50 | 147.50 | 132.98 | 135.50 | 135.50 | -4.24% | 45,260 |
| Aug 10, 2026 | 144.50 | 144.50 | 135.47 | 141.50 | 141.50 | -2.08% | 55,403 |
| Aug 7, 2026 | 146.00 | 150.00 | 143.00 | 144.50 | 144.50 | -3.02% | 27,532 |
| Aug 6, 2026 | 149.50 | 149.50 | 149.00 | 149.00 | 149.00 | -1.81% | 5,665 |
| Aug 5, 2026 | 147.00 | 151.00 | 144.00 | 151.75 | 151.75 | -1.78% | 30,056 |
| Aug 4, 2026 | 151.00 | 160.46 | 150.00 | 154.50 | 154.50 | 6.55% | 46,582 |
| Aug 3, 2026 | 172.00 | 172.00 | 145.00 | 145.00 | 145.00 | -27.68% | 45,541 |
| Jul 31, 2026 | 191.00 | 191.00 | 188.50 | 200.50 | 200.50 | -3.14% | 39,824 |
| Jul 30, 2026 | 199.50 | 215.00 | 199.50 | 207.00 | 207.00 | 29.38% | 89,718 |
| Jul 29, 2026 | 158.50 | 164.00 | 158.50 | 160.00 | 160.00 | 1.91% | 17,172 |
| Jul 28, 2026 | 157.00 | 163.00 | 153.00 | 157.00 | 157.00 | 4.67% | 7,789 |
| Jul 27, 2026 | 149.50 | 153.50 | 149.50 | 150.00 | 150.00 | 2.56% | 4,882 |
| Jul 24, 2026 | 146.50 | 150.50 | 146.00 | 146.25 | 146.25 | -4.72% | 13,829 |
| Jul 23, 2026 | 138.50 | 153.50 | 138.50 | 153.50 | 153.50 | 15.41% | 19,573 |
| Jul 22, 2026 | 129.50 | 133.00 | 129.50 | 133.00 | 133.00 | 8.57% | 9,755 |
| Jul 21, 2026 | 119.50 | 119.50 | 119.50 | 122.50 | 122.50 | 0.41% | 5,410 |
| Jul 20, 2026 | 124.00 | 124.50 | 123.50 | 122.00 | 122.00 | -6.87% | 16,968 |
| Jul 17, 2026 | 118.00 | 131.00 | 118.00 | 131.00 | 131.00 | 21.30% | 21,900 |
| Jul 16, 2026 | 101.00 | 103.50 | 101.00 | 108.00 | 108.00 | 1.41% | 11,598 |
| Jul 15, 2026 | 112.00 | 112.00 | 112.00 | 106.50 | 106.50 | -8.78% | 6,914 |
| Jul 14, 2026 | 119.00 | 123.00 | 119.00 | 116.75 | 116.75 | -0.64% | 31,944 |