Shares Magazine
$2.02+0.05 (+2.44%)12 Dec 2025, 16:35
Leverage Shares Public Limited Company Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 12, 2025 | $1.94 | $2.02 | $1.94 | $2.02 | 534 |
| Dec 11, 2025 | $1.96 | $1.98 | $1.93 | $1.97 | 8,993 |
| Dec 10, 2025 | $1.90 | $1.92 | $1.90 | $1.91 | 548 |
| Dec 9, 2025 | $1.93 | $1.93 | $1.92 | $1.91 | 859 |
| Dec 8, 2025 | $1.88 | $1.89 | $1.88 | $1.91 | 52 |
| Dec 5, 2025 | $1.89 | $1.89 | $1.88 | $1.89 | 1,003 |
| Dec 4, 2025 | $1.89 | $1.91 | $1.89 | $1.91 | 6,120 |
| Dec 3, 2025 | $1.91 | $1.95 | $1.90 | $1.90 | 55,733 |
| Dec 2, 2025 | $1.95 | $1.95 | $1.91 | $1.94 | 40,011 |
| Dec 1, 2025 | $1.99 | $2.00 | $1.95 | $1.96 | 6,966 |
| Nov 28, 2025 | $1.93 | $1.98 | $1.93 | $1.97 | 9,951 |
| Nov 27, 2025 | $2.00 | $2.01 | $1.94 | $1.97 | 17,441 |
| Nov 26, 2025 | $1.98 | $2.01 | $1.95 | $1.97 | 20,475 |
| Nov 25, 2025 | $2.03 | $2.11 | $2.02 | $2.06 | 25,624 |
| Nov 24, 2025 | $2.20 | $2.23 | $2.07 | $2.08 | 54,432 |
| Nov 21, 2025 | $2.34 | $2.41 | $2.26 | $2.31 | 310,126 |
| Nov 20, 2025 | $2.07 | $2.13 | $2.01 | $2.12 | 52,349 |
| Nov 19, 2025 | $2.28 | $2.28 | $2.15 | $2.20 | 44,396 |
| Nov 18, 2025 | $2.20 | $2.33 | $2.16 | $2.24 | 181,282 |
| Nov 17, 2025 | $2.05 | $2.15 | $2.04 | $2.12 | 100,789 |
| Nov 14, 2025 | $2.19 | $2.31 | $2.09 | $2.09 | 164,805 |
| Nov 13, 2025 | $1.99 | $2.13 | $1.99 | $2.12 | 42,797 |
| Nov 12, 2025 | $1.90 | $2.02 | $1.89 | $2.01 | 27,117 |
| Nov 11, 2025 | $1.94 | $1.97 | $1.93 | $1.98 | 12,367 |
| Nov 10, 2025 | $1.98 | $1.99 | $1.93 | $1.97 | 15,481 |
| Nov 7, 2025 | $2.01 | $2.19 | $1.99 | $2.17 | 35,259 |
| Nov 6, 2025 | $1.93 | $2.04 | $1.89 | $2.03 | 83,031 |
| Nov 5, 2025 | $1.99 | $1.99 | $1.93 | $1.91 | 28,180 |
| Nov 4, 2025 | $1.90 | $1.94 | $1.88 | $1.91 | 37,776 |
| Nov 3, 2025 | $1.87 | $1.96 | $1.80 | $1.81 | 58,951 |
| Oct 31, 2025 | $1.81 | $1.90 | $1.79 | $1.88 | 49,851 |
| Oct 30, 2025 | $1.83 | $1.94 | $1.82 | $1.92 | 30,234 |
| Oct 29, 2025 | $1.82 | $1.84 | $1.80 | $1.82 | 40,139 |
| Oct 28, 2025 | $1.94 | $1.96 | $1.89 | $1.89 | 9,375 |
| Oct 27, 2025 | $2.03 | $2.03 | $1.95 | $1.95 | 14,400 |
| Oct 24, 2025 | $2.13 | $2.14 | $2.10 | $2.11 | 394 |
| Oct 23, 2025 | $2.23 | $2.26 | $2.18 | $2.18 | 4,020 |
| Oct 22, 2025 | $2.16 | $2.19 | $2.15 | $2.23 | 3,076 |
| Oct 21, 2025 | $2.18 | $2.19 | $2.16 | $2.19 | 4,697 |
| Oct 20, 2025 | $2.22 | $2.24 | $2.17 | $2.17 | 11,636 |
| Oct 17, 2025 | $2.43 | $2.47 | $2.29 | $2.35 | 67,644 |
| Oct 16, 2025 | $2.29 | $2.30 | $2.25 | $2.27 | 20,746 |
| Oct 15, 2025 | $2.31 | $2.32 | $2.26 | $2.29 | 10,306 |
| Oct 14, 2025 | $2.38 | $2.46 | $2.35 | $2.38 | 23,487 |
| Oct 13, 2025 | $2.32 | $2.36 | $2.27 | $2.31 | 9,212 |
| Oct 10, 2025 | $2.19 | $2.35 | $2.18 | $2.34 | 15,601 |
| Oct 9, 2025 | $2.21 | $2.26 | $2.21 | $2.25 | 23,891 |
| Oct 8, 2025 | $2.25 | $2.28 | $2.22 | $2.23 | 56,573 |
| Oct 7, 2025 | $2.20 | $2.25 | $2.19 | $2.24 | 32,211 |
| Oct 6, 2025 | $2.25 | $2.30 | $2.23 | $2.26 | 7,986 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,194.00 | 7.37 |
| Burberry Group PLC | 1,272.50 | 4.47 |
| Foresight Environmental Infrastructure Limited | 67.40 | 3.85 |
| Hays PLC | 53.80 | 3.36 |
| Harbour Energy PLC | 205.80 | 3.31 |
| Chemring Group PLC | 475.00 | 3.04 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 124.80 | -4.51 |
| Metlen Energy & Metals PLC | 41.50 | -4.16 |
| St. James's Place PLC | 1,316.50 | -3.59 |
| British American Tobacco PLC | 4,238.00 | -3.33 |
| Vietnam Enterprise Investments Limited | 729.00 | -3.19 |
| Quilter PLC | 178.30 | -2.89 |
Risers/fallers data from previous trading day.