Leverage Shares Public Limited Company (LON:VISE)
London · Delayed Price · Currency is GBP · Price in EUR 49.80
+0.60 (1.22%)
Mar 30, 2026, 8:01 AM GMT
Leverage Shares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -4.93% | - |
| Mar 26, 2026 | 52.50 | 52.50 | 52.50 | 51.75 | 51.75 | -0.48% | - |
| Mar 25, 2026 | 54.00 | 54.00 | 54.00 | 52.00 | 52.00 | 0.97% | - |
| Mar 24, 2026 | 53.00 | 53.00 | 53.00 | 51.50 | 51.50 | -1.90% | - |
| Mar 23, 2026 | 51.00 | 51.00 | 50.50 | 52.50 | 52.50 | 2.94% | 2 |
| Mar 20, 2026 | 49.60 | 51.50 | 49.60 | 51.00 | 51.00 | 1.90% | 1 |
| Mar 19, 2026 | 51.00 | 52.00 | 51.00 | 50.05 | 50.05 | -2.82% | 2 |
| Mar 18, 2026 | 54.50 | 56.00 | 51.50 | 51.50 | 51.50 | -4.63% | 10 |
| Mar 17, 2026 | 55.50 | 55.50 | 55.50 | 54.00 | 54.00 | 0.93% | - |
| Mar 16, 2026 | 53.50 | 54.00 | 53.50 | 53.50 | 53.50 | -0.47% | 2 |
| Mar 13, 2026 | 52.50 | 54.00 | 52.50 | 53.75 | 53.75 | 0.94% | 10 |
| Mar 12, 2026 | 53.50 | 54.50 | 53.50 | 53.25 | 53.25 | -0.47% | 12 |
| Mar 11, 2026 | 57.00 | 57.00 | 56.00 | 53.50 | 53.50 | -3.60% | 1 |
| Mar 10, 2026 | 58.50 | 58.50 | 56.00 | 55.50 | 55.50 | 0.91% | - |
| Mar 9, 2026 | 55.00 | 57.00 | 55.00 | 55.00 | 55.00 | -1.35% | 2 |
| Mar 6, 2026 | 59.00 | 59.00 | 59.00 | 55.75 | 55.75 | -1.33% | - |
| Mar 5, 2026 | 58.50 | 58.50 | 58.50 | 56.50 | 56.50 | -4.24% | - |
| Mar 4, 2026 | 56.50 | 58.50 | 56.50 | 59.00 | 59.00 | 4.42% | 95 |
| Mar 3, 2026 | 57.00 | 57.00 | 56.00 | 56.50 | 56.50 | - | 5 |
| Mar 2, 2026 | 56.50 | 57.00 | 55.00 | 56.50 | 56.50 | 1.80% | 93 |
| Feb 27, 2026 | 55.50 | 56.00 | 55.50 | 55.50 | 55.50 | - | 1 |
| Feb 26, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 3.74% | - |
| Feb 25, 2026 | 54.00 | 54.00 | 54.00 | 53.50 | 53.50 | 4.90% | - |
| Feb 24, 2026 | 53.50 | 53.50 | 53.50 | 51.00 | 51.00 | -4.67% | 4 |
| Feb 23, 2026 | 57.00 | 57.00 | 57.00 | 53.50 | 53.50 | -6.14% | - |
| Feb 20, 2026 | 58.50 | 58.50 | 58.50 | 57.00 | 57.00 | 1.79% | - |
| Feb 19, 2026 | 57.50 | 57.50 | 57.50 | 56.00 | 56.00 | -1.75% | - |
| Feb 18, 2026 | 57.50 | 57.50 | 57.50 | 57.00 | 57.00 | - | - |
| Feb 17, 2026 | 55.50 | 56.50 | 55.00 | 57.00 | 57.00 | 2.70% | 1 |
| Feb 16, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | 30 |
| Feb 13, 2026 | 60.00 | 60.00 | 60.00 | 55.00 | 55.00 | -7.56% | - |
| Feb 12, 2026 | 61.50 | 61.50 | 60.00 | 59.50 | 59.50 | - | 1 |
| Feb 11, 2026 | 60.00 | 60.50 | 60.00 | 59.50 | 59.50 | -0.83% | 1 |
| Feb 10, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 2.56% | - |
| Feb 9, 2026 | 60.00 | 61.00 | 59.00 | 58.50 | 58.50 | -2.09% | 3 |
| Feb 6, 2026 | 61.00 | 61.00 | 61.00 | 59.75 | 59.75 | -2.85% | - |
| Feb 5, 2026 | 61.50 | 61.50 | 59.50 | 61.50 | 61.50 | 3.36% | 20 |
| Feb 4, 2026 | 62.00 | 62.00 | 62.00 | 59.50 | 59.50 | -4.80% | - |
| Feb 3, 2026 | 64.00 | 64.00 | 64.00 | 62.50 | 62.50 | 2.04% | - |
| Feb 2, 2026 | 58.50 | 58.50 | 58.50 | 61.25 | 61.25 | 6.06% | - |
| Jan 30, 2026 | 59.00 | 59.50 | 58.50 | 57.75 | 57.75 | -2.53% | 10 |
| Jan 29, 2026 | 60.00 | 60.50 | 60.00 | 59.25 | 59.25 | 0.42% | 2 |
| Jan 28, 2026 | 58.00 | 59.50 | 58.00 | 59.00 | 59.00 | 0.85% | 6 |
| Jan 27, 2026 | 61.50 | 61.50 | 61.50 | 58.50 | 58.50 | -0.85% | - |
| Jan 26, 2026 | 60.00 | 61.00 | 60.00 | 59.00 | 59.00 | -1.67% | 3 |
| Jan 23, 2026 | 59.50 | 61.50 | 59.50 | 60.00 | 60.00 | 0.84% | 2 |
| Jan 22, 2026 | 60.50 | 61.50 | 60.00 | 59.50 | 59.50 | - | 12 |
| Jan 21, 2026 | 60.00 | 61.50 | 60.00 | 59.50 | 59.50 | -0.83% | 4 |
| Jan 20, 2026 | 60.50 | 60.50 | 60.00 | 60.00 | 60.00 | -1.23% | 2 |
| Jan 19, 2026 | 62.00 | 62.00 | 62.00 | 60.75 | 60.75 | -1.22% | - |