Leverage Shares Public Limited Company (LON:VIS2)
London · Delayed Price · Currency is GBP · Price in USD 56.50
-3.00 (-5.04%)
Mar 27, 2026, 5:15 PM GMT
Leverage Shares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 57.50 | 57.50 | 57.50 | 56.50 | 56.50 | -5.04% | 18 |
| Mar 26, 2026 | 61.00 | 61.00 | 60.00 | 59.50 | 59.50 | -0.83% | 194 |
| Mar 25, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Mar 24, 2026 | 60.00 | 60.50 | 59.00 | 60.00 | 60.00 | -0.83% | 232 |
| Mar 23, 2026 | 58.50 | 61.00 | 58.50 | 60.50 | 60.50 | 1.68% | 21 |
| Mar 20, 2026 | 59.00 | 59.00 | 59.00 | 59.50 | 59.50 | 2.59% | 6 |
| Mar 19, 2026 | 58.50 | 58.50 | 58.50 | 58.00 | 58.00 | -1.69% | 14 |
| Mar 18, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -5.60% | - |
| Mar 17, 2026 | 63.00 | 64.00 | 63.00 | 62.50 | 62.50 | 1.63% | 200 |
| Mar 16, 2026 | 60.50 | 60.50 | 60.50 | 61.50 | 61.50 | - | 4 |
| Mar 13, 2026 | 62.00 | 62.00 | 62.00 | 61.50 | 61.50 | - | 2 |
| Mar 12, 2026 | 62.00 | 62.00 | 62.00 | 61.50 | 61.50 | -0.81% | 2 |
| Mar 11, 2026 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | -4.62% | 12 |
| Mar 10, 2026 | 64.50 | 64.50 | 64.50 | 65.00 | 65.00 | 2.36% | 1 |
| Mar 9, 2026 | 63.00 | 63.00 | 63.00 | 63.50 | 63.50 | -1.93% | 23 |
| Mar 6, 2026 | 67.50 | 67.50 | 64.50 | 64.75 | 64.75 | -0.77% | 246 |
| Mar 5, 2026 | 68.00 | 68.00 | 68.00 | 65.25 | 65.25 | -4.74% | 1 |
| Mar 4, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 3.79% | 9 |
| Mar 3, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Mar 2, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.38% | - |
| Feb 27, 2026 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | 0.38% | - |
| Feb 26, 2026 | 64.50 | 64.50 | 64.50 | 65.50 | 65.50 | 3.15% | 1 |
| Feb 25, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 5.39% | - |
| Feb 24, 2026 | 62.00 | 62.00 | 61.00 | 60.25 | 60.25 | -4.74% | 12 |
| Feb 23, 2026 | 67.50 | 67.50 | 65.50 | 63.25 | 63.25 | -5.95% | 8 |
| Feb 20, 2026 | 67.50 | 67.50 | 67.50 | 67.25 | 67.25 | 1.89% | 4 |
| Feb 19, 2026 | 68.00 | 68.00 | 68.00 | 66.00 | 66.00 | -1.86% | 1 |
| Feb 18, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | -0.37% | - |
| Feb 17, 2026 | 64.00 | 66.00 | 64.00 | 67.50 | 67.50 | 3.05% | 15 |
| Feb 16, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.38% | - |
| Feb 13, 2026 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | -8.10% | - |
| Feb 12, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.35% | - |
| Feb 11, 2026 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | -0.70% | - |
| Feb 10, 2026 | 70.00 | 70.50 | 70.00 | 71.25 | 71.25 | 1.79% | 8 |
| Feb 9, 2026 | 71.50 | 74.00 | 71.50 | 70.00 | 70.00 | -1.06% | 4 |
| Feb 6, 2026 | 73.00 | 73.00 | 73.00 | 70.75 | 70.75 | -2.41% | 8 |
| Feb 5, 2026 | 72.00 | 72.00 | 70.00 | 72.50 | 72.50 | 3.20% | 8 |
| Feb 4, 2026 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | -4.75% | - |
| Feb 3, 2026 | 72.00 | 72.00 | 72.00 | 73.75 | 73.75 | 2.08% | 6 |
| Feb 2, 2026 | 69.00 | 73.00 | 69.00 | 72.25 | 72.25 | 5.09% | 2 |
| Jan 30, 2026 | 69.50 | 70.50 | 68.50 | 68.75 | 68.75 | -3.17% | 27 |
| Jan 29, 2026 | 70.50 | 74.00 | 70.00 | 71.00 | 71.00 | 1.43% | 17 |
| Jan 28, 2026 | 70.50 | 70.50 | 70.50 | 70.00 | 70.00 | - | - |
| Jan 27, 2026 | 72.00 | 72.00 | 70.50 | 70.00 | 70.00 | -0.36% | 24 |
| Jan 26, 2026 | 69.50 | 70.50 | 69.50 | 70.25 | 70.25 | -0.71% | 1 |
| Jan 23, 2026 | 71.00 | 71.00 | 71.00 | 70.75 | 70.75 | 1.43% | 19 |
| Jan 22, 2026 | 71.00 | 72.00 | 70.50 | 69.75 | 69.75 | - | 11 |
| Jan 21, 2026 | 70.00 | 70.00 | 70.00 | 69.75 | 69.75 | -1.41% | 11 |
| Jan 20, 2026 | 70.00 | 70.00 | 70.00 | 70.75 | 70.75 | - | 20 |
| Jan 19, 2026 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | -0.70% | - |