Leverage Shares Public Limited Company (LON:SMSF)
London · Delayed Price · Currency is GBP · Price in GBX 544.00
+5.50 (1.02%)
Mar 30, 2026, 8:01 AM GMT
Leverage Shares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 524.00 | 540.00 | 524.00 | 538.50 | 538.50 | 2.38% | 13 |
| Mar 26, 2026 | 525.00 | 525.00 | 520.00 | 526.00 | 526.00 | 1.25% | 16 |
| Mar 25, 2026 | 517.00 | 518.00 | 517.00 | 519.50 | 519.50 | 0.97% | 6 |
| Mar 24, 2026 | 514.50 | 514.50 | 514.50 | 514.50 | 514.50 | 2.24% | - |
| Mar 23, 2026 | 510.00 | 510.00 | 510.00 | 503.25 | 503.25 | -0.05% | 25 |
| Mar 20, 2026 | 501.00 | 501.00 | 500.00 | 503.50 | 503.50 | 1.56% | 4 |
| Mar 19, 2026 | 494.50 | 494.50 | 492.50 | 495.75 | 495.75 | 0.97% | 12 |
| Mar 18, 2026 | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | 1.29% | - |
| Mar 17, 2026 | 489.00 | 489.00 | 489.00 | 484.75 | 484.75 | -0.62% | 217 |
| Mar 16, 2026 | 487.75 | 487.75 | 487.75 | 487.75 | 487.75 | -0.81% | - |
| Mar 13, 2026 | 491.75 | 491.75 | 491.75 | 491.75 | 491.75 | 3.04% | - |
| Mar 12, 2026 | 481.50 | 481.50 | 481.50 | 477.25 | 477.25 | - | - |
| Mar 11, 2026 | 479.50 | 479.50 | 473.00 | 477.25 | 477.25 | 1.27% | 201 |
| Mar 10, 2026 | 471.25 | 471.25 | 471.25 | 471.25 | 471.25 | -0.42% | - |
| Mar 9, 2026 | 473.25 | 473.25 | 473.25 | 473.25 | 473.25 | 1.18% | - |
| Mar 6, 2026 | 473.00 | 473.00 | 473.00 | 467.75 | 467.75 | -1.89% | 7 |
| Mar 5, 2026 | 482.50 | 482.50 | 481.00 | 476.75 | 476.75 | 0.10% | 62 |
| Mar 4, 2026 | 476.25 | 476.25 | 476.25 | 476.25 | 476.25 | -1.70% | - |
| Mar 3, 2026 | 484.50 | 484.50 | 484.50 | 484.50 | 484.50 | -0.36% | - |
| Mar 2, 2026 | 490.00 | 490.00 | 490.00 | 486.25 | 486.25 | -0.15% | 8 |
| Feb 27, 2026 | 482.00 | 482.00 | 482.00 | 487.00 | 487.00 | 2.15% | 217 |
| Feb 26, 2026 | 476.75 | 476.75 | 476.75 | 476.75 | 476.75 | -0.63% | - |
| Feb 25, 2026 | 479.75 | 479.75 | 479.75 | 479.75 | 479.75 | -2.84% | - |
| Feb 24, 2026 | 493.75 | 493.75 | 493.75 | 493.75 | 493.75 | -0.25% | - |
| Feb 23, 2026 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 2.75% | - |
| Feb 20, 2026 | 471.50 | 482.00 | 471.50 | 481.75 | 481.75 | 0.16% | 129 |
| Feb 19, 2026 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | 0.89% | - |
| Feb 18, 2026 | 476.75 | 476.75 | 476.75 | 476.75 | 476.75 | -0.83% | - |
| Feb 17, 2026 | 480.75 | 480.75 | 480.75 | 480.75 | 480.75 | 1.69% | - |
| Feb 16, 2026 | 472.75 | 472.75 | 472.75 | 472.75 | 472.75 | -0.73% | - |
| Feb 13, 2026 | 464.00 | 471.00 | 464.00 | 476.25 | 476.25 | - | 143 |
| Feb 12, 2026 | 465.50 | 473.00 | 465.50 | 476.25 | 476.25 | 0.90% | 2 |
| Feb 11, 2026 | 469.00 | 469.00 | 469.00 | 472.00 | 472.00 | 4.60% | 1 |
| Feb 10, 2026 | 455.00 | 455.00 | 455.00 | 451.25 | 451.25 | -2.06% | 2 |
| Feb 9, 2026 | 460.75 | 460.75 | 460.75 | 460.75 | 460.75 | -4.31% | - |
| Feb 6, 2026 | 486.00 | 486.00 | 476.00 | 481.50 | 481.50 | 1.37% | 3,167 |
| Feb 5, 2026 | 462.00 | 469.50 | 462.00 | 475.00 | 475.00 | 3.77% | 15 |
| Feb 4, 2026 | 457.75 | 457.75 | 457.75 | 457.75 | 457.75 | -0.38% | - |
| Feb 3, 2026 | 459.50 | 459.50 | 459.50 | 459.50 | 459.50 | 2.62% | - |
| Feb 2, 2026 | 443.00 | 443.00 | 443.00 | 447.75 | 447.75 | 1.70% | 7 |
| Jan 30, 2026 | 440.25 | 440.25 | 440.25 | 440.25 | 440.25 | -1.12% | - |
| Jan 29, 2026 | 441.00 | 441.00 | 431.50 | 445.25 | 445.25 | 11.80% | 250 |
| Jan 28, 2026 | 399.00 | 399.00 | 399.00 | 398.25 | 398.25 | -0.13% | 5 |
| Jan 27, 2026 | 404.00 | 407.50 | 401.50 | 398.75 | 398.75 | -1.85% | 26 |
| Jan 26, 2026 | 409.00 | 416.00 | 409.00 | 406.25 | 406.25 | -2.11% | 34 |
| Jan 23, 2026 | 429.50 | 429.50 | 418.00 | 415.00 | 415.00 | -4.49% | 61 |
| Jan 22, 2026 | 444.00 | 444.00 | 434.00 | 434.50 | 434.50 | -0.52% | 83 |
| Jan 21, 2026 | 432.00 | 432.00 | 432.00 | 436.75 | 436.75 | 1.69% | 4 |
| Jan 20, 2026 | 429.50 | 429.50 | 429.50 | 429.50 | 429.50 | -0.75% | - |
| Jan 19, 2026 | 439.00 | 439.00 | 439.00 | 432.75 | 432.75 | 0.99% | 11 |