Leverage Shares Public Limited Company (LON:TSLD)
London · Delayed Price · Currency is GBP · Price in GBX 354.00
-24.90 (-6.57%)
At close: Aug 1, 2025, 4:30 PM BST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 359.10 | 355.50 | 352.50 | 354.00 | 354.00 | -6.57% | 30,986 |
| Jul 31, 2025 | 385.70 | 387.30 | 380.80 | 378.90 | 378.90 | -0.86% | 32,144 |
| Jul 30, 2025 | 382.20 | 384.90 | 384.90 | 382.20 | 382.20 | 0.33% | 5,450 |
| Jul 29, 2025 | 388.60 | 388.70 | 387.00 | 380.95 | 380.95 | -1.06% | 14,779 |
| Jul 28, 2025 | 379.70 | 380.50 | 378.00 | 385.05 | 385.05 | 2.24% | 8,784 |
| Jul 25, 2025 | 360.70 | 361.40 | 360.70 | 376.60 | 376.60 | 5.79% | 4,728 |
| Jul 24, 2025 | 362.70 | 363.50 | 355.60 | 356.00 | 356.00 | -6.77% | 22,080 |
| Jul 23, 2025 | 382.00 | 387.70 | 378.60 | 381.85 | 381.85 | 0.32% | 1,774 |
| Jul 22, 2025 | 381.20 | 381.90 | 381.90 | 380.65 | 380.65 | 0.04% | 4,389 |
| Jul 21, 2025 | 383.00 | 386.00 | 382.00 | 380.50 | 380.50 | 0.30% | 14,532 |
| Jul 18, 2025 | 373.20 | 378.70 | 372.70 | 379.35 | 379.35 | 1.35% | 9,509 |
| Jul 17, 2025 | 384.90 | 377.50 | 373.30 | 374.30 | 374.30 | 1.42% | 13,591 |
| Jul 16, 2025 | 359.60 | 373.10 | 357.70 | 369.05 | 369.05 | 1.12% | 3,817 |
| Jul 15, 2025 | 367.40 | 367.50 | 367.50 | 364.95 | 364.95 | 0.56% | 6,238 |
| Jul 14, 2025 | 362.50 | 364.00 | 362.50 | 362.90 | 362.90 | 2.66% | 14,712 |
| Jul 11, 2025 | 357.60 | 357.60 | 353.00 | 353.50 | 353.50 | 1.54% | 19,686 |
| Jul 10, 2025 | 338.20 | 350.10 | 350.10 | 348.15 | 348.15 | 3.02% | 7,387 |
| Jul 9, 2025 | 342.40 | 338.00 | 338.00 | 337.95 | 337.95 | -2.02% | 4,531 |
| Jul 8, 2025 | 338.50 | 342.40 | 336.40 | 344.90 | 344.90 | 3.70% | 12,979 |
| Jul 7, 2025 | 340.00 | 335.60 | 335.40 | 332.60 | 332.60 | -5.22% | 24,030 |
| Jul 4, 2025 | 359.00 | 348.60 | 344.30 | 350.90 | 350.90 | -1.42% | 7,292 |
| Jul 3, 2025 | 358.20 | 357.70 | 354.10 | 355.95 | 355.95 | 5.00% | 13,817 |
| Jul 2, 2025 | 341.40 | 339.00 | 339.00 | 339.00 | 339.00 | 0.59% | 9,718 |
| Jul 1, 2025 | 335.20 | 336.50 | 334.50 | 337.00 | 337.00 | -11.19% | 22,406 |
| Jun 30, 2025 | 393.00 | 380.20 | 380.10 | 379.45 | 379.45 | -0.84% | 11,190 |
| Jun 27, 2025 | 384.60 | 382.70 | 381.70 | 382.65 | 382.65 | 0.18% | 8,958 |
| Jun 26, 2025 | 384.80 | 384.00 | 383.70 | 381.95 | 381.95 | -0.46% | 7,352 |
| Jun 25, 2025 | 392.60 | 392.60 | 392.60 | 383.70 | 383.70 | -2.74% | 10,109 |
| Jun 24, 2025 | 400.70 | 400.20 | 395.00 | 394.50 | 394.50 | -1.44% | 19,143 |
| Jun 23, 2025 | 385.40 | 389.40 | 385.70 | 400.25 | 400.25 | 5.86% | 12,666 |
| Jun 20, 2025 | 390.90 | 399.00 | 376.10 | 378.10 | 378.10 | 1.15% | 3,771 |
| Jun 19, 2025 | 382.40 | 382.40 | 373.80 | 373.80 | 373.80 | -2.62% | 7,726 |
| Jun 18, 2025 | 373.90 | 384.00 | 384.00 | 383.85 | 383.85 | 1.76% | 8,139 |
| Jun 17, 2025 | 380.60 | 381.40 | 376.00 | 377.20 | 377.20 | -1.51% | 9,508 |
| Jun 16, 2025 | 370.00 | 385.60 | 370.00 | 383.00 | 383.00 | 1.79% | 36,801 |
| Jun 13, 2025 | 373.80 | 378.20 | 372.50 | 376.25 | 376.25 | 0.04% | 17,138 |
| Jun 12, 2025 | 376.80 | 377.40 | 376.80 | 376.10 | 376.10 | -0.16% | 14,258 |
| Jun 11, 2025 | 377.60 | 390.70 | 371.90 | 376.70 | 376.70 | 1.52% | 5,542 |
| Jun 10, 2025 | 369.20 | 369.20 | 369.20 | 371.05 | 371.05 | 5.74% | 7,054 |
| Jun 9, 2025 | 351.30 | 345.10 | 341.40 | 350.90 | 350.90 | -2.08% | 16,493 |
| Jun 6, 2025 | 360.20 | 356.60 | 352.00 | 358.35 | 358.35 | -5.68% | 21,429 |
| Jun 5, 2025 | 386.30 | 381.10 | 381.10 | 379.95 | 379.95 | -3.47% | 7,218 |
| Jun 4, 2025 | 404.70 | 400.60 | 400.60 | 393.60 | 393.60 | -4.92% | 5,936 |
| Jun 3, 2025 | 406.00 | 407.00 | 407.00 | 413.95 | 413.95 | 4.28% | 5,379 |
| Jun 2, 2025 | 403.20 | 410.60 | 399.10 | 396.95 | 396.95 | -10.32% | 33,896 |
| May 30, 2025 | 436.20 | 438.60 | 438.60 | 442.65 | 442.65 | 0.81% | 11,748 |
| May 29, 2025 | 441.70 | 441.70 | 439.60 | 439.10 | 439.10 | 0.19% | 20,966 |
| May 28, 2025 | 438.60 | 438.20 | 436.80 | 438.25 | 438.25 | 1.72% | 15,915 |
| May 27, 2025 | 425.00 | 426.80 | 425.00 | 430.85 | 430.85 | 3.66% | 9,588 |
| May 23, 2025 | 424.80 | 427.30 | 416.00 | 415.65 | 415.65 | -2.08% | 53,733 |