Leverage Shares Public Limited Company (LON:SMCI)
London · Delayed Price · Currency is GBP · Price in USD 4.055
+0.149 (3.83%)
Last updated: Mar 30, 2026, 9:59 AM GMT
Leverage Shares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.16 | 4.01 | 3.82 | 3.91 | 3.91 | -1.64% | 50,811 |
| Mar 26, 2026 | 4.74 | 4.74 | 4.12 | 3.97 | 3.97 | -15.20% | 21,496 |
| Mar 25, 2026 | 4.32 | 4.82 | 4.26 | 4.68 | 4.68 | 19.68% | 39,938 |
| Mar 24, 2026 | 4.02 | 4.03 | 3.80 | 3.91 | 3.91 | 2.54% | 25,066 |
| Mar 23, 2026 | 3.13 | 4.00 | 3.12 | 3.82 | 3.82 | -8.38% | 81,990 |
| Mar 20, 2026 | 5.87 | 5.87 | 4.00 | 4.17 | 4.17 | -53.10% | 108,497 |
| Mar 19, 2026 | 9.14 | 9.06 | 8.86 | 8.88 | 8.88 | -5.85% | 6,038 |
| Mar 18, 2026 | 10.06 | 10.06 | 9.44 | 9.43 | 9.43 | -6.14% | 4,101 |
| Mar 17, 2026 | 9.85 | 10.37 | 9.79 | 10.05 | 10.05 | 2.52% | 5,804 |
| Mar 16, 2026 | 9.47 | 10.10 | 9.46 | 9.80 | 9.80 | 7.74% | 17,532 |
| Mar 13, 2026 | 9.70 | 9.70 | 9.04 | 9.10 | 9.10 | -4.65% | 18,186 |
| Mar 12, 2026 | 9.92 | 9.95 | 9.42 | 9.54 | 9.54 | -4.74% | 9,256 |
| Mar 11, 2026 | 10.19 | 10.44 | 9.94 | 10.02 | 10.02 | -1.57% | 8,984 |
| Mar 10, 2026 | 10.19 | 10.41 | 9.94 | 10.18 | 10.18 | 5.57% | 11,524 |
| Mar 9, 2026 | 9.32 | 9.31 | 8.92 | 9.64 | 9.64 | -3.93% | 2,934 |
| Mar 6, 2026 | 10.14 | 10.15 | 9.70 | 10.04 | 10.04 | -6.69% | 14,972 |
| Mar 5, 2026 | 10.46 | 10.76 | 10.44 | 10.76 | 10.76 | 5.36% | 4,173 |
| Mar 4, 2026 | 9.22 | 9.96 | 9.22 | 10.21 | 10.21 | 12.23% | 5,548 |
| Mar 3, 2026 | 9.44 | 9.44 | 8.77 | 9.10 | 9.10 | -5.82% | 12,089 |
| Mar 2, 2026 | 9.43 | 10.08 | 9.28 | 9.66 | 9.66 | -9.36% | 29,550 |
| Feb 27, 2026 | 10.49 | 10.74 | 10.02 | 10.66 | 10.66 | 5.44% | 12,918 |
| Feb 26, 2026 | 11.12 | 11.17 | 10.01 | 10.11 | 10.11 | -3.35% | 15,073 |
| Feb 25, 2026 | 9.81 | 10.41 | 9.86 | 10.46 | 10.46 | 9.59% | 9,624 |
| Feb 24, 2026 | 9.68 | 9.50 | 9.35 | 9.54 | 9.54 | -3.43% | 7,282 |
| Feb 23, 2026 | 10.30 | 10.36 | 10.03 | 9.88 | 9.88 | -6.32% | 3,748 |
| Feb 20, 2026 | 10.48 | 10.56 | 10.08 | 10.55 | 10.55 | 5.45% | 11,182 |
| Feb 19, 2026 | 9.12 | 10.25 | 9.09 | 10.00 | 10.00 | 6.84% | 19,241 |
| Feb 18, 2026 | 9.49 | 9.49 | 9.36 | 9.36 | 9.36 | -0.56% | 2,681 |
| Feb 17, 2026 | 9.35 | 9.42 | 8.92 | 9.41 | 9.41 | 1.26% | 6,337 |
| Feb 16, 2026 | 9.70 | 9.70 | 9.38 | 9.30 | 9.30 | -4.81% | 157 |
| Feb 13, 2026 | 9.48 | 9.86 | 9.39 | 9.77 | 9.77 | 2.71% | 16,221 |
| Feb 12, 2026 | 10.68 | 10.69 | 10.28 | 9.51 | 9.51 | -13.21% | 3,682 |
| 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 |