Leverage Shares Plc - LS - 3X Short Gold Miners Etp (LON:SGDX)
London · Delayed Price · Currency is GBP · Price in GBX 57.25
-2.70 (-4.50%)
At close: Sep 22, 2026
LON:SGDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 61.50 | 61.50 | 57.60 | 57.25 | 57.25 | -4.50% | 12,515 |
| Sep 21, 2026 | 56.91 | 60.40 | 57.10 | 59.95 | 59.95 | 2.13% | 20,524 |
| Sep 18, 2026 | 55.01 | 58.70 | 56.40 | 58.70 | 58.70 | 3.35% | 102,076 |
| Sep 17, 2026 | 60.16 | 56.80 | 55.40 | 56.80 | 56.80 | -4.70% | 147,662 |
| Sep 16, 2026 | 58.20 | 60.20 | 57.10 | 59.60 | 59.60 | -4.79% | 207,838 |
| Sep 15, 2026 | 60.71 | 62.60 | 61.50 | 62.60 | 62.60 | 4.68% | 97,998 |
| Sep 14, 2026 | 57.21 | 62.40 | 57.80 | 59.80 | 59.80 | 10.43% | 53,537 |
| Sep 11, 2026 | 55.60 | 56.70 | 52.60 | 54.15 | 54.15 | -1.55% | 102,596 |
| Sep 10, 2026 | 54.00 | 57.80 | 54.00 | 55.00 | 55.00 | 7.00% | 6,285 |
| Sep 9, 2026 | 51.90 | 51.40 | 48.10 | 51.40 | 51.40 | 0.98% | 68,260 |
| Sep 8, 2026 | 52.60 | 53.80 | 50.90 | 50.90 | 50.90 | -2.86% | 67,233 |
| Sep 7, 2026 | 51.64 | 53.80 | 52.20 | 52.40 | 52.40 | 2.54% | 292,268 |
| Sep 4, 2026 | 48.80 | 54.90 | 48.30 | 51.10 | 51.10 | 4.71% | 509,307 |
| Sep 3, 2026 | 53.78 | 53.50 | 49.60 | 48.80 | 48.80 | -13.09% | 81,327 |
| Sep 2, 2026 | 59.70 | 61.00 | 54.60 | 56.15 | 56.15 | -3.27% | 257,028 |
| Sep 1, 2026 | 54.31 | 59.90 | 54.40 | 58.05 | 58.05 | 17.63% | 812,903 |
| Aug 28, 2026 | 46.30 | 51.30 | 45.70 | 49.35 | 49.35 | 3.68% | 282,453 |
| Aug 27, 2026 | 48.70 | 49.70 | 46.90 | 47.60 | 47.60 | -1.75% | 469,544 |
| Aug 26, 2026 | 46.18 | 47.80 | 46.10 | 48.45 | 48.45 | 6.25% | 357,532 |
| Aug 25, 2026 | 47.63 | 49.60 | 45.60 | 45.60 | 45.60 | -4.90% | 816,595 |
| Aug 24, 2026 | 47.48 | 48.40 | 46.50 | 47.95 | 47.95 | -1.44% | 360,395 |
| Aug 21, 2026 | 50.40 | 50.70 | 47.60 | 48.65 | 48.65 | -8.55% | 1,739,837 |
| Aug 20, 2026 | 58.70 | 62.40 | 52.90 | 53.20 | 53.20 | -9.52% | 194,269 |
| Aug 19, 2026 | 79.10 | 79.10 | 58.80 | 58.80 | 58.80 | -26.77% | 1,074 |
| Aug 18, 2026 | 75.20 | 82.00 | 80.30 | 80.30 | 80.30 | 10.45% | 8,671 |
| Aug 17, 2026 | 75.46 | 75.46 | 75.46 | 72.70 | 72.70 | -8.44% | 2,573 |
| Aug 14, 2026 | 77.67 | 78.20 | 77.70 | 79.40 | 79.40 | -6.15% | 51,174 |
| Aug 13, 2026 | 82.77 | 84.60 | 80.10 | 84.60 | 84.60 | 11.32% | 293,288 |
| Aug 12, 2026 | 76.50 | 76.50 | 74.80 | 76.00 | 76.00 | -4.40% | 47,982 |
| Aug 11, 2026 | 81.04 | 81.50 | 79.00 | 79.50 | 79.50 | -1.85% | 116,778 |
| Aug 10, 2026 | 80.48 | 86.50 | 79.60 | 81.00 | 81.00 | 2.21% | 150,854 |
| Aug 7, 2026 | 97.50 | 97.80 | 79.20 | 79.25 | 79.25 | -23.80% | 11,669 |
| Aug 6, 2026 | 102.90 | 104.00 | 102.80 | 104.00 | 104.00 | 2.36% | 933 |
| Aug 5, 2026 | 119.86 | 114.00 | 100.40 | 101.60 | 101.60 | -24.40% | 82,527 |
| Aug 4, 2026 | 141.30 | 142.90 | 130.60 | 134.40 | 134.40 | -10.46% | 1,620 |
| Aug 3, 2026 | 150.25 | 151.60 | 148.60 | 150.10 | 150.10 | -3.60% | 21,815 |
| Jul 31, 2026 | 148.90 | 159.90 | 148.80 | 155.70 | 155.70 | 2.91% | 6,858 |
| Jul 30, 2026 | 154.85 | 155.00 | 150.40 | 151.30 | 151.30 | -10.29% | 11,467 |
| Jul 29, 2026 | 153.60 | 171.00 | 153.60 | 168.65 | 168.65 | 7.49% | 24,425 |
| Jul 28, 2026 | 157.84 | 161.40 | 156.90 | 156.90 | 156.90 | 1.75% | 30,051 |
| Jul 27, 2026 | 145.10 | 157.90 | 144.00 | 154.20 | 154.20 | 5.33% | 85,026 |
| Jul 24, 2026 | 151.64 | 153.40 | 146.80 | 146.40 | 146.40 | -8.21% | 49,530 |
| Jul 23, 2026 | 146.10 | 159.50 | 146.10 | 159.50 | 159.50 | 15.58% | 155,865 |
| Jul 22, 2026 | 153.26 | 154.00 | 138.00 | 138.00 | 138.00 | -15.02% | 10,190 |
| Jul 21, 2026 | 173.30 | 173.70 | 168.90 | 162.40 | 162.40 | -12.36% | 684 |
| Jul 20, 2026 | 185.92 | 185.30 | 185.30 | 185.30 | 185.30 | 1.04% | 13,979 |
| Jul 17, 2026 | 180.30 | 189.00 | 180.30 | 183.40 | 183.40 | 3.15% | 14,827 |
| Jul 16, 2026 | 165.74 | 177.80 | 166.00 | 177.80 | 177.80 | 5.71% | 22,676 |
| Jul 15, 2026 | 160.40 | 168.20 | 160.40 | 168.20 | 168.20 | 9.15% | 1,260 |
| Jul 14, 2026 | 164.00 | 164.00 | 148.00 | 154.10 | 154.10 | -7.17% | 16,002 |