Shares Magazine
$1.33-0.04 (-2.93%)18 Dec 2025, 12:30
Leverage Shares Public Limited Company Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 18, 2025 | $1.39 | $1.39 | $1.35 | $1.32 | 747 |
| Dec 17, 2025 | $1.27 | $1.27 | $1.27 | $1.36 | 1 |
| Dec 16, 2025 | $1.36 | $1.38 | $1.34 | $1.36 | 396 |
| Dec 15, 2025 | $1.32 | $1.35 | $1.32 | $1.33 | 16,017 |
| Dec 12, 2025 | $1.30 | $1.34 | $1.30 | $1.32 | 3,869 |
| Dec 11, 2025 | $1.38 | $1.38 | $1.29 | $1.31 | 8,085 |
| Dec 10, 2025 | $1.36 | $1.36 | $1.32 | $1.33 | 1,017 |
| Dec 9, 2025 | $1.31 | $1.35 | $1.31 | $1.32 | 6,759 |
| Dec 8, 2025 | $1.36 | $1.36 | $1.34 | $1.35 | 3,010 |
| Dec 5, 2025 | $1.38 | $1.39 | $1.31 | $1.34 | 20,181 |
| Dec 4, 2025 | $1.35 | $1.40 | $1.35 | $1.38 | 22 |
| Dec 3, 2025 | $1.40 | $1.40 | $1.37 | $1.41 | 1,000 |
| Dec 2, 2025 | $1.43 | $1.43 | $1.43 | $1.40 | 104 |
| Dec 1, 2025 | $1.42 | $1.46 | $1.42 | $1.42 | 140 |
| Nov 28, 2025 | $1.41 | $1.42 | $1.40 | $1.38 | 145 |
| Nov 27, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | 5 |
| Nov 26, 2025 | $1.44 | $1.46 | $1.41 | $1.41 | 1,520 |
| Nov 25, 2025 | $1.50 | $1.50 | $1.50 | $1.46 | 1,000 |
| Nov 24, 2025 | $1.50 | $1.51 | $1.50 | $1.47 | 2,001 |
| Nov 21, 2025 | $1.56 | $1.56 | $1.51 | $1.51 | 6,006 |
| Nov 20, 2025 | $1.48 | $1.49 | $1.43 | $1.47 | 9 |
| Nov 19, 2025 | $1.51 | $1.51 | $1.45 | $1.49 | 9,627 |
| Nov 18, 2025 | $1.46 | $1.47 | $1.46 | $1.51 | 276 |
| Nov 17, 2025 | $1.42 | $1.43 | $1.42 | $1.43 | 273 |
| Nov 14, 2025 | $1.39 | $1.44 | $1.36 | $1.39 | 15,102 |
| Nov 13, 2025 | $1.31 | $1.34 | $1.31 | $1.36 | 135 |
| Nov 12, 2025 | $1.27 | $1.32 | $1.27 | $1.30 | 616 |
| Nov 11, 2025 | $1.38 | $1.42 | $1.36 | $1.38 | 212 |
| Nov 10, 2025 | $1.37 | $1.37 | $1.36 | $1.39 | 1,586 |
| Nov 7, 2025 | $1.42 | $1.48 | $1.42 | $1.41 | 22,218 |
| Nov 6, 2025 | $1.41 | $1.41 | $1.36 | $1.41 | 343 |
| Nov 5, 2025 | $1.41 | $1.42 | $1.36 | $1.36 | 1,020 |
| Nov 4, 2025 | $1.40 | $1.43 | $1.39 | $1.38 | 13,840 |
| Nov 3, 2025 | $1.36 | $1.36 | $1.33 | $1.36 | 1,075 |
| Oct 31, 2025 | $1.38 | $1.38 | $1.35 | $1.38 | 528 |
| Oct 30, 2025 | $1.36 | $1.43 | $1.36 | $1.35 | 3,024 |
| Oct 29, 2025 | $1.35 | $1.38 | $1.33 | $1.36 | 32 |
| Oct 28, 2025 | $1.36 | $1.36 | $1.33 | $1.34 | 240 |
| Oct 27, 2025 | $1.34 | $1.34 | $1.34 | $1.33 | 302 |
| Oct 24, 2025 | $1.34 | $1.36 | $1.34 | $1.35 | 67,989 |
| Oct 23, 2025 | $1.36 | $1.42 | $1.33 | $1.34 | 4,001 |
| Oct 22, 2025 | $1.35 | $1.36 | $1.34 | $1.36 | 553 |
| Oct 21, 2025 | $1.34 | $1.37 | $1.34 | $1.33 | 293 |
| Oct 20, 2025 | $1.39 | $1.43 | $1.34 | $1.34 | 117,906 |
| Oct 17, 2025 | $1.40 | $1.47 | $1.40 | $1.42 | 13,001 |
| Oct 16, 2025 | $1.39 | $1.40 | $1.38 | $1.37 | 50 |
| Oct 15, 2025 | $1.35 | $1.38 | $1.35 | $1.37 | 43 |
| Oct 14, 2025 | $1.38 | $1.40 | $1.38 | $1.36 | 1,035 |
| Oct 13, 2025 | $1.34 | $1.35 | $1.33 | $1.33 | 14,047 |
| Oct 10, 2025 | $1.30 | $1.36 | $1.30 | $1.35 | 4,025 |
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 | 136.10 | 7.50 |
| Whitbread PLC | 2,599.00 | 6.30 |
| Ocado Group PLC | 252.70 | 5.25 |
| Fresnillo PLC | 3,082.00 | 4.40 |
| Ssp Group PLC | 208.60 | 4.35 |
| Cmc Markets PLC | 299.50 | 3.81 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Sdcl Efficiency Income Trust PLC | 50.00 | -4.40 |
| Bunzl PLC | 2,122.00 | -2.48 |
| B&M European Value Retail S.A. | 167.70 | -2.24 |
| Savills PLC | 1,006.00 | -1.76 |
| Baltic Classifieds Group PLC | 198.20 | -1.64 |
| Hunting PLC | 366.00 | -1.61 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.