Leverage Shares Plc - Etp (LON:SP5Y)
London · Delayed Price · Currency is GBP · Price in USD 5.57
+0.10 (1.83%)
May 29, 2026, 4:35 PM GMT
Leverage Shares Plc - Etp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.53 | 5.61 | 5.50 | 5.57 | 5.57 | 1.83% | 22,378 |
| May 28, 2026 | 5.34 | 5.45 | 5.31 | 5.47 | 5.47 | 2.77% | 18,915 |
| May 27, 2026 | 5.40 | 5.45 | 5.30 | 5.32 | 5.32 | -0.07% | 18,183 |
| May 26, 2026 | 5.36 | 5.40 | 5.32 | 5.33 | 5.33 | 1.16% | 44,184 |
| May 22, 2026 | 5.19 | 5.27 | 5.14 | 5.27 | 5.27 | 6.49% | 27,085 |
| May 21, 2026 | 4.98 | 5.12 | 4.94 | 4.94 | 4.94 | -1.42% | 23,114 |
| May 20, 2026 | 4.88 | 5.04 | 4.84 | 5.02 | 5.02 | 5.18% | 1,512 |
| May 19, 2026 | 4.98 | 4.98 | 4.78 | 4.77 | 4.77 | -2.85% | 21,547 |
| May 18, 2026 | 4.93 | 5.06 | 4.90 | 4.91 | 4.91 | -3.31% | 40,304 |
| May 15, 2026 | 5.20 | 5.20 | 5.03 | 5.08 | 5.08 | -5.12% | 20,382 |
| May 14, 2026 | 5.21 | 5.32 | 5.18 | 5.35 | 5.35 | 6.28% | 6,274 |
| May 13, 2026 | 5.05 | 5.08 | 4.95 | 5.03 | 5.03 | 4.56% | 3,803 |
| May 12, 2026 | 4.97 | 4.97 | 4.79 | 4.81 | 4.81 | -4.86% | 9,617 |
| May 11, 2026 | 4.95 | 5.06 | 4.95 | 5.06 | 5.06 | 1.77% | 7,325 |
| May 8, 2026 | 4.88 | 4.98 | 4.88 | 4.97 | 4.97 | 1.18% | 16,516 |
| May 7, 2026 | 4.93 | 4.94 | 4.90 | 4.91 | 4.91 | 1.93% | 1,407 |
| May 6, 2026 | 4.63 | 4.82 | 4.62 | 4.82 | 4.82 | 6.14% | 29,164 |
| May 5, 2026 | 4.46 | 4.56 | 4.45 | 4.54 | 4.54 | -0.44% | 4,854 |
| May 1, 2026 | 4.48 | 4.61 | 4.45 | 4.56 | 4.56 | 6.19% | 15,737 |
| Apr 30, 2026 | 4.19 | 4.31 | 4.19 | 4.30 | 4.30 | 2.29% | 26,175 |
| Apr 29, 2026 | 4.25 | 4.25 | 4.20 | 4.20 | 4.20 | 0.62% | 1,304 |
| Apr 28, 2026 | 4.30 | 4.31 | 4.17 | 4.17 | 4.17 | -2.13% | 17,869 |
| Apr 27, 2026 | 4.27 | 4.31 | 4.26 | 4.27 | 4.27 | 0.49% | 22,274 |
| Apr 24, 2026 | 4.17 | 4.28 | 4.16 | 4.24 | 4.24 | -0.31% | 34,829 |
| Apr 23, 2026 | 4.16 | 4.26 | 4.12 | 4.26 | 4.26 | 1.33% | 15,527 |
| Apr 22, 2026 | 4.17 | 4.21 | 4.14 | 4.20 | 4.20 | 2.20% | 10,631 |
| Apr 21, 2026 | 4.22 | 4.27 | 4.13 | 4.11 | 4.11 | -1.47% | 104,626 |
| Apr 20, 2026 | 4.10 | 4.18 | 4.07 | 4.17 | 4.17 | -1.56% | 30,251 |
| Apr 17, 2026 | 3.99 | 4.25 | 3.99 | 4.24 | 4.24 | 6.80% | 23,943 |
| Apr 16, 2026 | 3.99 | 3.99 | 3.93 | 3.97 | 3.97 | 2.47% | 6,378 |
| Apr 15, 2026 | 3.79 | 3.85 | 3.77 | 3.87 | 3.87 | 3.46% | 5,475 |
| Apr 14, 2026 | 3.61 | 3.74 | 3.61 | 3.74 | 3.74 | 9.77% | 925 |
| Apr 13, 2026 | 3.32 | 3.41 | 3.29 | 3.41 | 3.41 | -1.59% | 7,048 |
| Apr 10, 2026 | 3.42 | 3.47 | 3.42 | 3.47 | 3.47 | 3.80% | 15,235 |
| Apr 9, 2026 | 3.31 | 3.32 | 3.28 | 3.34 | 3.34 | 1.40% | 4,019 |
| Apr 8, 2026 | 3.35 | 3.40 | 3.27 | 3.29 | 3.29 | 16.04% | 2,494 |
| Apr 7, 2026 | 3.04 | 3.04 | 2.80 | 2.84 | 2.84 | -1.60% | 9,108 |
| Apr 2, 2026 | 2.70 | 2.90 | 2.65 | 2.88 | 2.88 | -1.13% | 41,151 |
| Apr 1, 2026 | 2.89 | 2.93 | 2.83 | 2.92 | 2.92 | 12.00% | 46,096 |
| Mar 31, 2026 | 2.53 | 2.62 | 2.52 | 2.60 | 2.60 | 3.13% | 20,046 |
| Mar 30, 2026 | 2.52 | 2.58 | 2.50 | 2.53 | 2.52 | -2.34% | 3,429 |
| Mar 27, 2026 | 2.76 | 2.78 | 2.59 | 2.59 | 2.59 | -8.35% | 42,112 |
| Mar 26, 2026 | 2.90 | 2.94 | 2.85 | 2.82 | 2.82 | -6.09% | 22,393 |
| Mar 25, 2026 | 3.02 | 3.07 | 2.97 | 3.00 | 3.00 | 0.97% | 10,980 |
| Mar 24, 2026 | 2.99 | 3.00 | 2.89 | 2.98 | 2.97 | 1.31% | 5,389 |
| Mar 23, 2026 | 2.69 | 3.20 | 2.69 | 2.94 | 2.94 | 0.93% | 238,205 |
| Mar 20, 2026 | 3.05 | 3.06 | 2.89 | 2.91 | 2.91 | -2.81% | 8,514 |
| Mar 19, 2026 | 3.07 | 3.07 | 2.95 | 2.99 | 2.99 | -6.73% | 6,385 |
| Mar 18, 2026 | 3.43 | 3.43 | 3.21 | 3.21 | 3.21 | -3.76% | 2,359 |
| Mar 17, 2026 | 3.22 | 3.37 | 3.22 | 3.34 | 3.33 | 2.77% | 494 |