Shares Magazine
$3.42-0.17 (-4.87%)18 Dec 2025, 08:04
Leverage Shares Public Limited Company Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 17, 2025 | $3.35 | $3.64 | $3.35 | $3.60 | 573 |
| Dec 16, 2025 | $3.23 | $3.33 | $3.23 | $3.31 | 2,245 |
| Dec 15, 2025 | $3.72 | $3.72 | $3.30 | $3.37 | 6,778 |
| Dec 12, 2025 | $3.68 | $3.76 | $3.63 | $3.67 | 133 |
| Dec 11, 2025 | $3.66 | $3.85 | $3.66 | $3.71 | 6,044 |
| Dec 10, 2025 | $3.70 | $3.70 | $3.64 | $3.73 | 29 |
| Dec 9, 2025 | $3.57 | $3.64 | $3.51 | $3.64 | 851 |
| Dec 8, 2025 | $3.60 | $3.70 | $3.51 | $3.52 | 1,986 |
| Dec 5, 2025 | $3.19 | $3.62 | $3.14 | $3.58 | 6,492 |
| Dec 4, 2025 | $3.05 | $3.10 | $2.89 | $3.05 | 3,957 |
| Dec 3, 2025 | $2.71 | $2.79 | $2.65 | $2.74 | 836 |
| Dec 2, 2025 | $2.71 | $2.71 | $2.63 | $2.68 | 1,383 |
| Dec 1, 2025 | $2.53 | $2.65 | $2.46 | $2.63 | 14,472 |
| Nov 28, 2025 | $2.51 | $2.61 | $2.46 | $2.59 | 3,942 |
| Nov 27, 2025 | $2.58 | $2.58 | $2.52 | $2.53 | 309 |
| Nov 26, 2025 | $2.65 | $2.70 | $2.52 | $2.48 | 23,299 |
| Nov 25, 2025 | $2.37 | $2.58 | $2.37 | $2.60 | 10,470 |
| Nov 24, 2025 | $2.47 | $2.52 | $2.47 | $2.48 | 19,068 |
| Nov 21, 2025 | $2.40 | $2.42 | $2.33 | $2.35 | 25,466 |
| Nov 20, 2025 | $2.56 | $2.60 | $2.47 | $2.46 | 13,237 |
| Nov 19, 2025 | $2.51 | $2.71 | $2.46 | $2.46 | 9,537 |
| Nov 18, 2025 | $2.83 | $2.83 | $2.56 | $2.66 | 2,251 |
| Nov 17, 2025 | $3.05 | $3.10 | $2.90 | $2.91 | 94 |
| Nov 14, 2025 | $2.88 | $3.05 | $2.80 | $3.07 | 1,228 |
| Nov 13, 2025 | $3.06 | $3.21 | $3.06 | $3.06 | 8,584 |
| Nov 12, 2025 | $3.10 | $3.26 | $3.08 | $3.13 | 7,822 |
| Nov 11, 2025 | $2.97 | $3.07 | $2.97 | $3.04 | 766 |
| Nov 10, 2025 | $3.04 | $3.06 | $2.79 | $2.83 | 6,393 |
| Nov 7, 2025 | $2.96 | $2.98 | $2.81 | $2.84 | 40,628 |
| Nov 6, 2025 | $3.42 | $3.46 | $2.77 | $2.79 | 16,795 |
| Nov 5, 2025 | $3.50 | $3.59 | $3.46 | $3.51 | 2,037 |
| Nov 4, 2025 | $3.69 | $3.76 | $3.59 | $3.58 | 22,443 |
| Nov 3, 2025 | $3.82 | $3.86 | $3.72 | $3.72 | 1,453 |
| Oct 31, 2025 | $3.60 | $3.74 | $3.59 | $3.68 | 4,214 |
| Oct 30, 2025 | $3.38 | $3.72 | $3.35 | $3.73 | 10,834 |
| Oct 29, 2025 | $3.55 | $3.62 | $3.39 | $3.50 | 17,637 |
| Oct 28, 2025 | $3.59 | $3.75 | $3.58 | $3.72 | 3,595 |
| Oct 27, 2025 | $3.72 | $3.80 | $3.60 | $3.62 | 2,309 |
| Oct 24, 2025 | $3.69 | $3.74 | $3.60 | $3.64 | 8,544 |
| Oct 23, 2025 | $3.76 | $3.78 | $3.63 | $3.66 | 5,616 |
| Oct 22, 2025 | $4.08 | $4.09 | $3.75 | $3.82 | 3,834 |
| Oct 21, 2025 | $3.58 | $4.17 | $3.57 | $4.05 | 21,791 |
| Oct 20, 2025 | $3.26 | $3.58 | $3.25 | $3.58 | 6,961 |
| Oct 17, 2025 | $3.20 | $3.50 | $3.04 | $3.23 | 57,602 |
| Oct 16, 2025 | $3.33 | $3.67 | $3.26 | $3.34 | 71,578 |
| Oct 15, 2025 | $3.16 | $3.21 | $3.00 | $3.07 | 30,979 |
| Oct 14, 2025 | $3.30 | $3.58 | $3.11 | $3.27 | 224,048 |
| Oct 13, 2025 | $3.25 | $3.35 | $3.21 | $3.27 | 9,083 |
| Oct 10, 2025 | $3.35 | $3.44 | $3.18 | $3.19 | 10,320 |
| Oct 9, 2025 | $3.18 | $3.23 | $3.12 | $3.26 | 12,782 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Currys PLC | 139.30 | 10.03 |
| Whitbread PLC | 2,577.00 | 5.40 |
| Ocado Group PLC | 249.04 | 3.72 |
| Rentokil Initial PLC | 446.10 | 3.10 |
| Frasers Group PLC | 703.00 | 3.08 |
| Ssp Group PLC | 206.00 | 3.05 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Sdcl Efficiency Income Trust PLC | 51.04 | -2.42 |
| Goodwin PLC | 18,750.00 | -1.83 |
| Aston Martin Lagonda Global Holdings PLC | 62.10 | -1.82 |
| Future PLC | 528.45 | -1.41 |
| Law Debenture Corporation PLC | 1,046.00 | -1.13 |
| Impax Environmental Markets PLC | 394.29 | -1.30 |