Leverage Shares 2x Long Super Micro Computer (SMCI) ETP Securities (LON:SMCI)
London · Delayed Price · Currency is GBP · Price in USD 7.46
-0.12 (-1.57%)
Last updated: Sep 22, 2026, 3:39 PM GMT
LON:SMCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 17.23 | 17.49 | 16.97 | 16.97 | - | 7.85% | 3,380 |
| Jun 1, 2026 | 15.95 | 16.17 | 14.67 | 15.73 | 15.73 | 1.55% | 45,530 |
| May 29, 2026 | 15.00 | 16.31 | 14.26 | 15.49 | 15.49 | 17.26% | 35,645 |
| May 28, 2026 | 10.33 | 13.05 | 10.33 | 13.21 | 13.21 | 31.74% | 40,170 |
| May 27, 2026 | 10.37 | 10.72 | 9.82 | 10.03 | 10.03 | 3.68% | 14,478 |
| May 26, 2026 | 9.31 | 9.66 | 9.23 | 9.67 | 9.67 | 8.09% | 7,254 |
| May 22, 2026 | 8.27 | 9.03 | 8.27 | 8.95 | 8.95 | 17.69% | 25,680 |
| May 21, 2026 | 8.04 | 8.30 | 7.79 | 7.60 | 7.60 | -5.79% | 14,910 |
| May 20, 2026 | 6.96 | 8.07 | 6.96 | 8.07 | 8.07 | 21.90% | 16,887 |
| May 19, 2026 | 6.79 | 6.79 | 6.42 | 6.62 | 6.62 | 0.95% | 9,347 |
| May 18, 2026 | 6.93 | 7.18 | 6.47 | 6.56 | 6.56 | -8.03% | 16,904 |
| May 15, 2026 | 7.72 | 7.72 | 7.01 | 7.13 | 7.13 | -13.81% | 14,451 |
| May 14, 2026 | 7.70 | 8.15 | 7.47 | 8.27 | 8.27 | 8.51% | 4,088 |
| May 13, 2026 | 8.09 | 8.26 | 8.09 | 7.62 | 7.62 | 3.01% | 2,263 |
| May 12, 2026 | 8.19 | 8.24 | 7.44 | 7.40 | 7.40 | -21.54% | 14,697 |
| May 11, 2026 | 9.30 | 9.56 | 9.08 | 9.43 | 9.43 | 1.55% | 8,327 |
| May 8, 2026 | 8.55 | 9.29 | 7.99 | 9.29 | 9.29 | 0.57% | 7,484 |
| May 7, 2026 | 9.01 | 9.24 | 8.59 | 9.24 | 9.24 | 16.91% | 43,471 |
| May 6, 2026 | 8.28 | 8.38 | 7.46 | 7.90 | 7.90 | 31.55% | 90,802 |
| May 5, 2026 | 6.16 | 6.30 | 5.90 | 6.01 | 6.01 | -1.56% | 19,215 |
| May 1, 2026 | 5.99 | 6.13 | 5.99 | 6.10 | 6.10 | 4.88% | 2,961 |
| Apr 30, 2026 | 5.37 | 5.67 | 5.37 | 5.82 | 5.82 | 11.07% | 14,848 |
| Apr 29, 2026 | 5.83 | 5.83 | 5.13 | 5.24 | 5.24 | -6.35% | 8,835 |
| Apr 28, 2026 | 5.90 | 5.90 | 5.50 | 5.59 | 5.59 | -6.62% | 5,952 |
| Apr 27, 2026 | 6.62 | 6.72 | 6.23 | 5.99 | 5.99 | -7.29% | 18,811 |
| Apr 24, 2026 | 5.80 | 6.66 | 5.80 | 6.46 | 6.46 | 9.89% | 16,711 |
| Apr 23, 2026 | 6.68 | 6.70 | 5.13 | 5.88 | 5.88 | -13.04% | 51,396 |
| Apr 22, 2026 | 6.74 | 6.84 | 6.74 | 6.76 | 6.76 | -2.52% | 7,867 |
| Apr 21, 2026 | 6.64 | 6.94 | 6.64 | 6.94 | 6.94 | 6.12% | 5,054 |
| Apr 20, 2026 | 6.29 | 6.40 | 6.18 | 6.54 | 6.54 | -0.23% | 11,942 |
| Apr 17, 2026 | 6.58 | 6.76 | 6.49 | 6.55 | 6.55 | 4.67% | 5,833 |
| Apr 16, 2026 | 6.11 | 6.33 | 5.76 | 6.26 | 6.26 | 3.58% | 23,502 |
| Apr 15, 2026 | 5.91 | 6.14 | 5.91 | 6.04 | 6.04 | 0.62% | 18,130 |
| Apr 14, 2026 | 5.63 | 6.05 | 5.58 | 6.00 | 6.00 | 15.24% | 13,226 |
| Apr 13, 2026 | 4.96 | 5.21 | 4.92 | 5.21 | 5.21 | 9.43% | 34,357 |
| Apr 10, 2026 | 4.39 | 4.82 | 4.39 | 4.76 | 4.76 | 7.57% | 24,542 |
| Apr 9, 2026 | 4.35 | 4.59 | 4.35 | 4.43 | 4.43 | 2.17% | 19,717 |
| Apr 8, 2026 | 4.55 | 4.70 | 4.30 | 4.33 | 4.33 | 9.52% | 32,213 |
| Apr 7, 2026 | 3.91 | 4.00 | 3.90 | 3.96 | 3.96 | -8.99% | 9,389 |
| Apr 2, 2026 | 3.87 | 4.34 | 3.84 | 4.35 | 4.35 | 2.58% | 25,679 |
| Apr 1, 2026 | 4.33 | 4.41 | 4.24 | 4.24 | 4.24 | 7.98% | 22,015 |
| Mar 30, 2026 | 4.06 | 4.06 | 3.83 | 3.92 | 3.92 | 0.46% | 12,331 |
| 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 | -15.21% | 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 | -8.39% | 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 | -5.84% | 6,038 |
| Mar 18, 2026 | 10.06 | 10.06 | 9.44 | 9.43 | 9.43 | -6.14% | 4,101 |