Leverage Shares Public Limited Company (LON:SMCI)
London · Delayed Price · Currency is GBP · Price in USD 10.61
-0.35 (-3.19%)
Last updated: Feb 12, 2026, 11:58 AM GMT
Leverage Shares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 10.68 | 10.69 | 10.61 | 10.61 | - | -3.19% | - |
| Feb 11, 2026 | 11.41 | 11.73 | 10.79 | 10.96 | 10.96 | -7.24% | 5,270 |
| Feb 10, 2026 | 11.51 | 11.98 | 11.66 | 11.81 | 11.81 | 2.31% | 2,799 |
| Feb 9, 2026 | 12.01 | 12.21 | 10.99 | 11.54 | 11.54 | -2.67% | 14,201 |
| Feb 6, 2026 | 9.79 | 12.09 | 9.78 | 11.86 | 11.86 | 23.02% | 18,260 |
| Feb 5, 2026 | 11.76 | 11.90 | 8.90 | 9.64 | 9.64 | -17.07% | 20,180 |
| Feb 4, 2026 | 11.50 | 12.57 | 10.99 | 11.63 | 11.63 | 27.47% | 48,653 |
| Feb 3, 2026 | 9.88 | 9.98 | 9.20 | 9.12 | 9.12 | -5.54% | 26,398 |
| Feb 2, 2026 | 8.69 | 9.41 | 8.66 | 9.66 | 9.66 | 0.72% | 9,453 |
| Jan 30, 2026 | 9.19 | 9.82 | 9.18 | 9.59 | 9.59 | 3.86% | 7,357 |
| Jan 29, 2026 | 10.53 | 10.52 | 9.19 | 9.23 | 9.23 | -13.05% | 20,748 |
| Jan 28, 2026 | 10.87 | 10.89 | 10.62 | 10.62 | 10.62 | 2.56% | 9,262 |
| Jan 27, 2026 | 10.32 | 10.36 | 10.24 | 10.35 | 10.35 | -0.58% | 8,170 |
| Jan 26, 2026 | 10.70 | 10.70 | 10.32 | 10.41 | 10.41 | -4.45% | 9,283 |
| Jan 23, 2026 | 11.63 | 11.99 | 11.06 | 10.90 | 10.90 | -6.28% | 13,369 |
| Jan 22, 2026 | 11.50 | 11.86 | 11.49 | 11.63 | 11.63 | 5.11% | 9,526 |
| Jan 21, 2026 | 10.75 | 10.71 | 10.71 | 11.06 | 11.06 | 3.53% | 870 |
| Jan 20, 2026 | 10.70 | 10.64 | 9.91 | 10.68 | 10.68 | 1.02% | 11,686 |
| Jan 19, 2026 | 11.01 | 10.82 | 10.75 | 10.58 | 10.58 | -1.33% | 7,938 |
| Jan 16, 2026 | 9.68 | 11.11 | 9.69 | 10.72 | 10.72 | 12.64% | 33,375 |
| Jan 15, 2026 | 8.89 | 9.40 | 8.89 | 9.52 | 9.52 | 5.95% | 17,642 |
| Jan 14, 2026 | 8.91 | 8.93 | 8.40 | 8.98 | 8.98 | 2.83% | 8,344 |
| Jan 13, 2026 | 9.86 | 9.86 | 8.44 | 8.73 | 8.73 | -13.16% | 40,052 |
| Jan 12, 2026 | 9.68 | 10.17 | 9.70 | 10.06 | 10.06 | 1.33% | 24,254 |
| Jan 9, 2026 | 9.76 | 9.90 | 9.76 | 9.93 | 9.93 | 5.33% | 3,250 |
| Jan 8, 2026 | 9.73 | 9.82 | 9.39 | 9.42 | 9.42 | -4.67% | 17,538 |
| Jan 7, 2026 | 10.17 | 10.17 | 10.07 | 9.89 | 9.89 | 2.02% | 573 |
| Jan 6, 2026 | 10.19 | 10.38 | 9.65 | 9.69 | 9.69 | -6.58% | 18,296 |
| Jan 5, 2026 | 10.85 | 11.20 | 10.29 | 10.37 | 10.37 | -3.28% | 9,055 |
| Jan 2, 2026 | 9.57 | 10.42 | 9.89 | 10.73 | 10.73 | 10.35% | 9,272 |
| Dec 31, 2025 | 9.63 | 9.69 | 9.63 | 9.72 | 9.72 | -3.27% | 410 |
| Dec 30, 2025 | 9.94 | 10.23 | 9.91 | 10.05 | 10.05 | -3.13% | 8,305 |
| Dec 29, 2025 | 10.11 | 10.21 | 10.02 | 10.37 | 10.37 | -0.62% | 547 |
| Dec 24, 2025 | 10.55 | 10.42 | 10.42 | 10.44 | 10.44 | 0.95% | 71 |
| Dec 23, 2025 | 10.69 | 10.68 | 10.50 | 10.34 | 10.34 | -3.50% | 213 |
| Dec 22, 2025 | 11.04 | 11.18 | 10.82 | 10.72 | 10.72 | 5.57% | 4,940 |
| Dec 19, 2025 | 9.81 | 9.99 | 9.74 | 10.15 | 10.15 | 0.74% | 4,397 |
| Dec 18, 2025 | 10.17 | 10.51 | 9.90 | 10.08 | 10.08 | 0.40% | 3,684 |
| Dec 17, 2025 | 11.17 | 11.34 | 10.04 | 10.04 | 10.04 | -8.23% | 8,364 |
| Dec 16, 2025 | 10.65 | 10.92 | 10.64 | 10.94 | 10.94 | -4.12% | 6,650 |
| Dec 15, 2025 | 11.82 | 12.08 | 11.21 | 11.41 | 11.41 | -5.35% | 2,601 |
| Dec 12, 2025 | 12.76 | 13.33 | 12.05 | 12.05 | 12.05 | -0.50% | 2,258 |
| Dec 11, 2025 | 13.27 | 13.41 | 12.31 | 12.11 | 12.11 | -9.76% | 4,439 |
| Dec 10, 2025 | 13.85 | 13.88 | 13.41 | 13.42 | 13.42 | -2.63% | 871 |
| Dec 9, 2025 | 14.29 | 14.26 | 13.47 | 13.78 | 13.78 | 0.29% | 3,666 |
| Dec 8, 2025 | 13.76 | 14.12 | 13.68 | 13.74 | 13.74 | 2.73% | 3,228 |
| Dec 5, 2025 | 13.25 | 13.37 | 12.58 | 13.38 | 13.38 | 1.93% | 3,337 |
| Dec 4, 2025 | 12.73 | 12.84 | 12.59 | 13.13 | 13.13 | 6.58% | 4,384 |
| Dec 3, 2025 | 12.47 | 12.54 | 12.11 | 12.32 | 12.32 | -0.77% | 3,168 |
| Dec 2, 2025 | 12.61 | 13.07 | 12.61 | 12.41 | 12.41 | 0.91% | 3,102 |