Leverage Shares Plc - Etp (LON:SP5Y)
London · Delayed Price · Currency is GBP · Price in USD 5.51
-0.01 (-0.16%)
Sep 23, 2026, 12:54 PM GMT
Leverage Shares Plc - Etp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.54 | 5.59 | 5.54 | 5.55 | - | 0.66% | 1,009 |
| Sep 22, 2026 | 5.54 | 5.55 | 5.51 | 5.51 | 5.51 | 2.15% | 42,593 |
| Sep 21, 2026 | 5.25 | 5.38 | 5.25 | 5.40 | 5.40 | 6.38% | 1,610 |
| Sep 18, 2026 | 5.19 | 5.22 | 5.06 | 5.07 | 5.07 | -0.32% | 20,099 |
| Sep 17, 2026 | 5.07 | 5.08 | 5.06 | 5.09 | 5.09 | 0.64% | 7,186 |
| Sep 16, 2026 | 5.02 | 5.07 | 5.00 | 5.06 | 5.06 | 1.86% | 5,144 |
| Sep 15, 2026 | 4.99 | 5.06 | 4.94 | 4.97 | 4.97 | -1.49% | 5,200 |
| Sep 14, 2026 | 5.03 | 5.08 | 4.99 | 5.04 | 5.04 | -4.09% | 271 |
| Sep 11, 2026 | 5.11 | 5.28 | 5.09 | 5.26 | 5.26 | 4.06% | 41,474 |
| Sep 10, 2026 | 5.23 | 5.23 | 4.97 | 5.05 | 5.05 | -1.56% | 19,714 |
| Sep 9, 2026 | 5.33 | 5.33 | 5.19 | 5.13 | 5.13 | -4.16% | 4,268 |
| Sep 8, 2026 | 5.38 | 5.38 | 5.30 | 5.35 | 5.35 | -0.40% | 5,196 |
| Sep 7, 2026 | 5.50 | 5.50 | 5.39 | 5.37 | 5.37 | -0.78% | 2,649 |
| Sep 4, 2026 | 5.56 | 5.58 | 5.43 | 5.42 | 5.42 | -2.56% | 80,810 |
| Sep 3, 2026 | 5.42 | 5.50 | 5.21 | 5.56 | 5.56 | 4.54% | 72,467 |
| Sep 2, 2026 | 5.18 | 5.33 | 5.11 | 5.32 | 5.32 | 1.60% | 12,065 |
| Sep 1, 2026 | 5.38 | 5.40 | 5.17 | 5.23 | 5.23 | -7.45% | 31,284 |
| Aug 28, 2026 | 5.52 | 5.63 | 5.51 | 5.66 | 5.66 | 2.75% | 11,644 |
| Aug 27, 2026 | 5.43 | 5.50 | 5.42 | 5.50 | 5.50 | 2.83% | 5,856 |
| Aug 26, 2026 | 5.35 | 5.39 | 5.34 | 5.35 | 5.35 | 0.47% | 3,074 |
| Aug 25, 2026 | 5.34 | 5.43 | 5.30 | 5.33 | 5.33 | 0.80% | 6,006 |
| Aug 24, 2026 | 5.30 | 5.32 | 5.25 | 5.29 | 5.29 | -1.54% | 16,618 |
| Aug 21, 2026 | 5.36 | 5.40 | 5.32 | 5.37 | 5.37 | -0.79% | 34,086 |
| Aug 20, 2026 | 5.52 | 5.52 | 5.35 | 5.41 | 5.41 | -2.57% | 1,785 |
| Aug 19, 2026 | 5.44 | 5.59 | 5.44 | 5.55 | 5.55 | 1.60% | 26,535 |
| Aug 18, 2026 | 5.55 | 5.55 | 5.49 | 5.47 | 5.47 | -4.62% | 21,380 |
| Aug 17, 2026 | 5.82 | 5.83 | 5.73 | 5.73 | 5.73 | -0.84% | 866 |
| Aug 14, 2026 | 5.85 | 5.88 | 5.80 | 5.78 | 5.78 | -0.17% | 4,434 |
| Aug 13, 2026 | 5.69 | 5.87 | 5.69 | 5.79 | 5.79 | 2.39% | 2,016 |
| Aug 12, 2026 | 5.63 | 5.70 | 5.62 | 5.65 | 5.65 | -0.11% | 18,524 |
| Aug 11, 2026 | 5.68 | 5.76 | 5.68 | 5.66 | 5.66 | -0.94% | 304 |
| Aug 10, 2026 | 5.73 | 5.76 | 5.69 | 5.71 | 5.71 | -0.07% | 17,881 |
| Aug 7, 2026 | 5.56 | 5.70 | 5.56 | 5.72 | 5.72 | 2.69% | 22,793 |
| Aug 6, 2026 | 5.62 | 5.65 | 5.62 | 5.57 | 5.57 | -1.68% | 272 |
| Aug 5, 2026 | 5.77 | 5.83 | 5.72 | 5.66 | 5.66 | 2.60% | 61,514 |
| Aug 4, 2026 | 5.25 | 5.52 | 5.20 | 5.52 | 5.52 | 8.13% | 25,027 |
| Aug 3, 2026 | 4.96 | 5.07 | 4.94 | 5.10 | 5.10 | 10.02% | 101,939 |
| Jul 31, 2026 | 4.77 | 4.84 | 4.58 | 4.64 | 4.64 | 2.54% | 108,739 |
| Jul 30, 2026 | 4.37 | 4.60 | 4.37 | 4.52 | 4.52 | 0.77% | 13,471 |
| Jul 29, 2026 | 4.75 | 4.76 | 4.50 | 4.49 | 4.49 | -4.64% | 32,637 |
| Jul 28, 2026 | 4.59 | 4.69 | 4.57 | 4.71 | 4.71 | 1.87% | 55,248 |
| Jul 27, 2026 | 4.85 | 4.87 | 4.62 | 4.62 | 4.62 | -2.88% | 7,614 |
| Jul 24, 2026 | 4.63 | 4.74 | 4.61 | 4.76 | 4.76 | 4.48% | 89,739 |
| Jul 23, 2026 | 4.85 | 4.90 | 4.56 | 4.56 | 4.55 | -9.01% | 53,513 |
| Jul 22, 2026 | 4.92 | 4.92 | 4.88 | 5.01 | 5.01 | 0.60% | 2,326 |
| Jul 21, 2026 | 4.92 | 4.92 | 4.85 | 4.98 | 4.98 | 1.75% | 35,766 |
| Jul 20, 2026 | 4.88 | 4.92 | 4.85 | 4.89 | 4.89 | -0.03% | 345 |
| Jul 17, 2026 | 4.88 | 4.93 | 4.80 | 4.89 | 4.89 | -5.66% | 24,540 |
| Jul 16, 2026 | 5.22 | 5.22 | 5.13 | 5.19 | 5.19 | - | 10,223 |
| Jul 15, 2026 | 5.17 | 5.22 | 5.17 | 5.19 | 5.19 | 0.61% | 4,363 |