Leverage Shares - 3x Short Taiwan ETP (LON:STAI)
London · Delayed Price · Currency is GBP · Price in GBX 1,434.50
-175.00 (-10.87%)
Last updated: Sep 16, 2026, 8:59 AM GMT
LON:STAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1,711.00 | 1,718.50 | 1,710.50 | 1,654.75 | 1,654.75 | -8.46% | 1,350 |
| Sep 15, 2026 | 1,797.50 | 1,797.50 | 1,797.50 | 1,807.75 | 1,807.75 | 8.04% | 15 |
| Sep 10, 2026 | 1,566.00 | 1,680.50 | 1,566.00 | 1,673.25 | 1,673.25 | 4.33% | 200 |
| Sep 9, 2026 | 1,615.00 | 1,615.00 | 1,615.00 | 1,603.75 | 1,603.75 | -4.45% | 40 |
| Sep 3, 2026 | 1,715.25 | 1,751.50 | 1,712.00 | 1,678.50 | 1,678.50 | -1.60% | 524 |
| Sep 2, 2026 | 1,701.00 | 1,735.50 | 1,701.00 | 1,705.75 | 1,705.75 | 4.87% | 70 |
| Sep 1, 2026 | 1,663.57 | 1,697.50 | 1,638.00 | 1,626.50 | 1,626.50 | -4.11% | 533 |
| Aug 28, 2026 | 1,705.50 | 1,705.50 | 1,705.50 | 1,696.25 | 1,696.25 | -6.94% | 107 |
| Aug 26, 2026 | 1,826.50 | 1,826.50 | 1,824.50 | 1,822.75 | 1,822.75 | -3.81% | 360 |
| Aug 25, 2026 | 1,910.00 | 1,912.00 | 1,910.00 | 1,895.00 | 1,895.00 | -3.76% | 367 |
| Aug 18, 2026 | 1,887.50 | 1,913.50 | 1,887.50 | 1,969.00 | 1,969.00 | 5.46% | 206 |
| Aug 12, 2026 | 1,906.43 | 1,921.50 | 1,908.00 | 1,867.00 | 1,867.00 | -11.23% | 725 |
| Aug 10, 2026 | 2,038.50 | 2,056.50 | 2,038.50 | 2,103.25 | 2,103.25 | -2.58% | 31 |
| Aug 5, 2026 | 2,130.00 | 2,130.00 | 2,130.00 | 2,159.00 | 2,159.00 | -14.65% | 40 |
| Aug 3, 2026 | 2,581.00 | 2,581.00 | 2,581.00 | 2,529.50 | 2,529.50 | -2.64% | 2 |
| Jul 31, 2026 | 2,409.00 | 2,617.00 | 2,326.00 | 2,598.00 | 2,598.00 | -8.63% | 240 |
| Jul 30, 2026 | 3,181.00 | 3,181.00 | 2,985.00 | 2,843.50 | 2,843.50 | -13.16% | 43 |
| Jul 29, 2026 | 3,200.00 | 3,266.00 | 3,200.00 | 3,274.50 | 3,274.50 | 13.54% | 398 |
| Jul 28, 2026 | 2,960.00 | 3,001.00 | 2,938.00 | 2,884.00 | 2,884.00 | 8.38% | 35 |
| Jul 27, 2026 | 2,487.50 | 2,660.00 | 2,481.00 | 2,661.00 | 2,661.00 | 6.10% | 113 |
| Jul 24, 2026 | 2,537.00 | 2,576.00 | 2,516.00 | 2,508.00 | 2,508.00 | -7.37% | 428 |
| Jul 17, 2026 | 2,824.00 | 2,824.00 | 2,790.00 | 2,707.50 | 2,707.50 | 12.32% | 7 |
| Jul 16, 2026 | 2,410.50 | 2,410.50 | 2,410.50 | 2,410.50 | 2,410.50 | 2.73% | - |
| Jul 15, 2026 | 2,346.50 | 2,346.50 | 2,346.50 | 2,346.50 | 2,346.50 | 1.02% | - |
| Jul 14, 2026 | 2,322.75 | 2,322.75 | 2,322.75 | 2,322.75 | 2,322.75 | 2.73% | - |
| Jul 13, 2026 | 2,261.00 | 2,261.00 | 2,261.00 | 2,261.00 | 2,261.00 | 6.97% | - |
| Jul 10, 2026 | 2,223.00 | 2,223.00 | 2,223.00 | 2,113.75 | 2,113.75 | -1.55% | - |
| Jul 9, 2026 | 2,147.00 | 2,147.00 | 2,147.00 | 2,147.00 | 2,147.00 | -10.32% | - |
| Jul 8, 2026 | 2,356.00 | 2,375.00 | 2,356.00 | 2,394.00 | 2,394.00 | -0.79% | - |
| Jul 7, 2026 | 2,413.00 | 2,413.00 | 2,413.00 | 2,413.00 | 2,413.00 | 17.32% | - |
| Jul 6, 2026 | 2,071.00 | 2,071.00 | 2,071.00 | 2,056.75 | 2,056.75 | 3.34% | 3 |
| Jul 3, 2026 | 2,052.00 | 2,052.00 | 2,052.00 | 1,990.25 | 1,990.25 | -7.71% | 111 |
| Jul 2, 2026 | 2,128.00 | 2,128.00 | 2,128.00 | 2,156.50 | 2,156.50 | 1.79% | 3 |
| Jul 1, 2026 | 2,118.50 | 2,118.50 | 2,118.50 | 2,118.50 | 2,118.50 | 3.96% | 471 |
| Jun 30, 2026 | 2,071.00 | 2,071.00 | 2,071.00 | 2,037.75 | 2,037.75 | -12.27% | - |
| Jun 29, 2026 | 2,270.50 | 2,270.50 | 2,270.50 | 2,322.75 | 2,322.75 | -4.49% | 20 |
| Jun 26, 2026 | 2,489.00 | 2,498.50 | 2,489.00 | 2,432.00 | 2,432.00 | 7.34% | 174 |
| Jun 25, 2026 | 2,270.50 | 2,270.50 | 2,270.50 | 2,265.75 | 2,265.75 | -0.42% | - |
| Jun 24, 2026 | 2,275.25 | 2,275.25 | 2,275.25 | 2,275.25 | 2,275.25 | 1.70% | - |
| Jun 23, 2026 | 2,242.00 | 2,261.00 | 2,242.00 | 2,237.25 | 2,237.25 | 17.75% | 162 |
| Jun 22, 2026 | 2,004.50 | 2,004.50 | 2,004.50 | 1,900.00 | 1,900.00 | -8.88% | - |
| Jun 19, 2026 | 2,128.00 | 2,156.50 | 2,128.00 | 2,085.25 | 2,085.25 | 1.15% | 289 |
| Jun 18, 2026 | 2,061.50 | 2,061.50 | 2,061.50 | 2,061.50 | 2,061.50 | -6.47% | 21 |
| Jun 17, 2026 | 2,204.00 | 2,204.00 | 2,204.00 | 2,204.00 | 2,204.00 | -6.07% | - |
| Jun 16, 2026 | 2,204.00 | 2,204.00 | 2,204.00 | 2,346.50 | 2,346.50 | 4.44% | 33 |
| Jun 15, 2026 | 2,242.00 | 2,251.50 | 2,242.00 | 2,246.75 | 2,246.75 | -9.90% | 832 |
| Jun 12, 2026 | 2,493.75 | 2,493.75 | 2,493.75 | 2,493.75 | 2,493.75 | -10.26% | - |
| Jun 11, 2026 | 2,778.75 | 2,778.75 | 2,778.75 | 2,778.75 | 2,778.75 | -2.82% | - |
| Jun 10, 2026 | 3,002.00 | 3,021.00 | 2,736.00 | 2,859.50 | 2,859.50 | 3.44% | 578 |
| Jun 9, 2026 | 2,764.50 | 2,764.50 | 2,764.50 | 2,764.50 | 2,764.50 | 3.01% | - |