Leverage Shares Public Limited Company (LON:SGOE)
London · Delayed Price · Currency is GBP · Price in EUR 2.863
+0.072 (2.60%)
Last updated: Mar 27, 2026, 8:00 AM GMT
Leverage Shares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 2.62% | - |
| Mar 26, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 2.46% | - |
| Mar 25, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.74% | - |
| Mar 24, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 2.19% | - |
| Mar 23, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.65% | - |
| Mar 20, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 0.88% | - |
| Mar 19, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 1.36% | - |
| Mar 18, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -0.39% | - |
| Mar 17, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -2.09% | - |
| Mar 16, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.30% | - |
| Mar 13, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.88% | - |
| Mar 12, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 2.34% | - |
| Mar 11, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.47% | - |
| Mar 10, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -2.93% | - |
| Mar 9, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -0.38% | - |
| Mar 6, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.49% | - |
| Mar 5, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 2.52% | - |
| Mar 4, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -1.52% | - |
| Mar 3, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 2.06% | - |
| Mar 2, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 2.19% | - |
| Feb 27, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -0.40% | - |
| Feb 26, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 1.20% | - |
| Feb 25, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -0.12% | - |
| Feb 24, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 1.13% | - |
| Feb 23, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | - | - |
| Feb 20, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -3.25% | - |
| Feb 19, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.12% | - |
| Feb 18, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -0.78% | - |
| Feb 17, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 1.66% | - |
| Feb 16, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 0.20% | - |
| Feb 13, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 1.73% | - |
| Feb 12, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Feb 11, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 2.56% | - |
| Feb 10, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 2.33% | - |
| Feb 9, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -1.87% | - |
| Feb 6, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0.42% | - |
| Feb 5, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 3.23% | - |
| Feb 4, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 3.02% | - |
| Feb 3, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.79% | - |
| Feb 2, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -0.44% | - |
| Jan 30, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -1.93% | - |
| Jan 29, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 1.22% | - |
| Jan 28, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.97% | - |
| Jan 27, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -1.30% | - |
| Jan 26, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -2.12% | - |
| Jan 23, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.21% | - |
| Jan 22, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -0.51% | - |
| Jan 21, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -0.96% | - |
| Jan 20, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -1.65% | - |
| Jan 19, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 1.38% | - |