Leverage Shares 1X TSLA Eur (LON:TSLA)
London · Delayed Price · Currency is GBP · Price in GBX 750.00
-4.00 (-0.53%)
Sep 17, 2025, 12:15 PM BST
LON:TSLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 764.00 | 764.00 | 750.00 | 750.00 | 750.00 | -0.53% | 26,836 |
| Sep 16, 2025 | 795.42 | 795.60 | 746.00 | 754.00 | 754.00 | -1.18% | 5,608 |
| Sep 15, 2025 | 732.00 | 770.00 | 724.00 | 763.00 | 763.00 | 8.38% | 5,764 |
| Sep 12, 2025 | 678.00 | 708.00 | 672.00 | 704.00 | 704.00 | 7.98% | 11,081 |
| Sep 11, 2025 | 634.00 | 658.00 | 634.00 | 652.00 | 652.00 | 1.40% | 13,929 |
| Sep 10, 2025 | 638.00 | 643.00 | 630.00 | 643.00 | 643.00 | 2.06% | 1,284 |
| Sep 9, 2025 | 634.00 | 634.00 | 630.00 | 630.00 | 630.00 | -0.63% | 2 |
| Sep 8, 2025 | 648.00 | 650.00 | 634.00 | 634.00 | 634.00 | 0.16% | 3 |
| Sep 5, 2025 | 624.00 | 638.00 | 624.00 | 633.00 | 633.00 | 3.43% | 6 |
| Sep 4, 2025 | 618.00 | 624.00 | 610.00 | 612.00 | 612.00 | -1.61% | 59 |
| Sep 3, 2025 | 612.00 | 622.00 | 612.00 | 622.00 | 622.00 | 3.15% | 1 |
| Sep 2, 2025 | 602.00 | 606.00 | 602.00 | 603.00 | 603.00 | -0.66% | 4 |
| Sep 1, 2025 | 612.00 | 612.00 | 607.00 | 607.00 | 607.00 | -1.62% | 2 |
| Aug 29, 2025 | 630.00 | 630.00 | 617.00 | 617.00 | 617.00 | -0.80% | 764 |
| Aug 28, 2025 | 628.00 | 638.00 | 622.00 | 622.00 | 622.00 | -3.42% | 30,002 |
| Aug 27, 2025 | 646.00 | 646.00 | 640.00 | 644.00 | 644.00 | 1.74% | 1,547 |
| Aug 26, 2025 | 636.00 | 636.00 | 628.00 | 633.00 | 633.00 | 3.94% | 4,721 |
| Aug 22, 2025 | 590.00 | 609.00 | 586.33 | 609.00 | 609.00 | 3.40% | 1,497 |
| Aug 21, 2025 | 594.00 | 594.00 | 589.00 | 589.00 | 589.00 | 0.86% | 2 |
| Aug 20, 2025 | 600.00 | 600.00 | 580.00 | 584.00 | 584.00 | -3.31% | 1,869 |
| Aug 19, 2025 | 612.00 | 620.00 | 604.00 | 604.00 | 604.00 | -0.17% | 2,430 |
| Aug 18, 2025 | 602.00 | 605.00 | 596.00 | 605.00 | 605.00 | 0.17% | 3 |
| Aug 15, 2025 | 608.00 | 612.00 | 604.00 | 604.00 | 604.00 | 0.17% | 81 |
| Aug 14, 2025 | 608.00 | 618.00 | 603.00 | 603.00 | 603.00 | -2.27% | 516 |
| Aug 13, 2025 | 624.00 | 624.00 | 616.00 | 617.00 | 617.00 | 0.49% | 19 |
| Aug 12, 2025 | 628.00 | 628.00 | 614.00 | 614.00 | 614.00 | -2.54% | 1,659 |
| Aug 11, 2025 | 610.00 | 630.00 | 610.00 | 630.00 | 630.00 | 3.62% | 102 |
| Aug 8, 2025 | 586.00 | 612.00 | 586.00 | 608.00 | 608.00 | 4.47% | 1,619 |
| Aug 7, 2025 | 584.00 | 594.00 | 582.00 | 582.00 | 582.00 | -1.02% | 3,094 |
| Aug 6, 2025 | 572.00 | 588.00 | 572.00 | 588.00 | 588.00 | 3.70% | 2 |
| Aug 5, 2025 | 578.00 | 578.00 | 567.00 | 567.00 | 567.00 | 0.18% | 10 |
| Aug 4, 2025 | 568.00 | 576.00 | 562.00 | 566.00 | 566.00 | - | 22,615 |
| Aug 1, 2025 | 578.00 | 578.00 | 558.00 | 566.00 | 566.00 | -2.41% | 15 |
| Jul 31, 2025 | 590.00 | 596.00 | 580.00 | 580.00 | 580.00 | -1.36% | 1,869 |
| Jul 30, 2025 | 588.00 | 594.00 | 588.00 | 588.00 | 588.00 | 0.17% | 194 |
| Jul 29, 2025 | 602.00 | 602.00 | 587.00 | 587.00 | 587.00 | -2.17% | 7 |
| Jul 28, 2025 | 592.00 | 600.00 | 582.00 | 600.00 | 600.00 | 3.09% | 67 |
| Jul 25, 2025 | 562.00 | 582.00 | 560.00 | 582.00 | 582.00 | 6.01% | 2,056 |
| Jul 24, 2025 | 566.00 | 568.00 | 546.00 | 549.00 | 549.00 | -9.11% | 12,600 |
| Jul 23, 2025 | 605.86 | 605.86 | 598.14 | 604.00 | 604.00 | 0.67% | 2,605 |
| Jul 22, 2025 | 592.00 | 600.00 | 592.00 | 600.00 | 600.00 | 0.17% | 1,007 |
| Jul 21, 2025 | 612.00 | 614.00 | 596.00 | 599.00 | 599.00 | 0.17% | 1,399 |
| Jul 18, 2025 | 588.00 | 600.00 | 584.00 | 598.00 | 598.00 | 1.36% | 6,018 |
| Jul 17, 2025 | 586.00 | 594.00 | 586.00 | 590.00 | 590.00 | 1.20% | 54 |
| Jul 16, 2025 | 568.00 | 583.00 | 568.00 | 583.00 | 583.00 | 1.22% | 4 |
| Jul 15, 2025 | 582.00 | 582.00 | 576.00 | 576.00 | 576.00 | 0.35% | 657 |
| Jul 14, 2025 | 570.00 | 582.00 | 570.00 | 574.00 | 574.00 | 2.50% | 2,764 |
| Jul 11, 2025 | 566.00 | 566.00 | 558.00 | 560.00 | 560.00 | 1.45% | 494 |
| Jul 10, 2025 | 538.00 | 552.00 | 538.00 | 552.00 | 552.00 | 3.37% | 25 |
| Jul 9, 2025 | 540.00 | 540.00 | 534.00 | 534.00 | 534.00 | -2.38% | 512 |