1. Share Prices

  2. Leverage Shares Public Limited Company -3X SHORT MAGNIFICENT 7 ETP (SMAG)

150.80p+4.30 (+2.94%)12 Dec 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Leverage Shares Public Limited Company Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 11, 2025144.60p146.50p144.60p146.50p4,542
Dec 10, 2025144.90p144.90p142.80p142.80p3,917
Dec 9, 2025142.40p142.40p142.40p142.40p68
Dec 8, 2025143.10p143.80p143.10p143.55p10,722
Dec 5, 2025138.40p141.00p138.40p141.45p33,710
Dec 4, 2025142.60p142.90p142.50p142.50p15,793
Dec 2, 2025145.70p147.00p145.70p147.00p3,064
Dec 1, 2025145.00p147.30p145.00p147.30p718
Nov 28, 2025147.80p149.70p146.90p148.70p14,440
Nov 27, 2025153.50p153.50p144.20p149.60p2,653
Nov 26, 2025150.80p152.60p148.20p149.60p15,702
Nov 25, 2025157.60p159.00p153.80p157.35p99,469
Nov 24, 2025168.20p170.60p158.00p158.90p115,840
Nov 21, 2025177.50p184.60p172.50p175.90p94,285
Nov 20, 2025158.40p162.30p153.20p162.10p22,320
Nov 19, 2025171.50p175.60p162.30p169.10p139,098
Nov 18, 2025166.40p178.90p165.20p170.60p305,796
Nov 17, 2025153.90p162.70p153.80p160.05p228,578
Nov 14, 2025168.90p175.50p159.90p159.55p395,789
Nov 13, 2025153.30p161.80p149.70p160.30p25,490
Nov 12, 2025140.90p154.20p140.90p153.10p5,112
Nov 11, 2025146.60p150.20p146.60p150.30p13,060
Nov 10, 2025148.90p155.80p147.40p149.30p37,504
Nov 7, 2025154.10p168.80p151.30p164.90p372,819
Nov 6, 2025145.70p156.10p144.20p154.85p146,228
Nov 5, 2025154.80p154.90p145.70p145.70p33,523
Nov 4, 2025148.50p148.90p141.90p145.90p23,427
Nov 3, 2025142.50p145.10p137.50p138.15p8,254
Oct 31, 2025140.30p145.00p137.00p142.80p11,694
Oct 30, 2025145.50p147.50p136.90p145.50p863
Oct 29, 2025137.80p138.90p136.20p137.60p10,364
Oct 28, 2025146.30p146.40p143.60p141.80p26,746
Oct 27, 2025149.90p153.10p147.80p146.95p12,751
Oct 24, 2025158.90p161.80p158.50p158.90p7,643
Oct 23, 2025169.30p170.50p165.30p164.70p8,094
Oct 22, 2025163.20p167.20p163.20p167.15p13,825
Oct 21, 2025163.70p163.70p161.50p163.55p267
Oct 20, 2025164.50p168.50p161.50p162.05p41,629
Oct 17, 2025182.90p184.80p172.00p175.00p83,150
Oct 16, 2025171.00p171.60p166.80p169.10p6,556
Oct 15, 2025174.20p175.00p168.60p170.25p350
Oct 14, 2025176.60p183.80p176.60p178.75p13,181
Oct 13, 2025174.50p177.00p172.40p174.00p32,046
Oct 10, 2025163.70p175.50p163.70p174.95p8,748
Oct 9, 2025169.00p169.20p166.40p169.00p7,225
Oct 8, 2025169.50p169.50p166.40p166.45p3,857
Oct 7, 2025161.80p164.90p161.80p166.85p6,829
Oct 6, 2025168.80p171.00p168.60p167.40p76
Oct 3, 2025168.40p168.60p164.00p167.05p6,790
Oct 2, 2025159.90p166.10p158.60p166.00p10,047
12345
Showing 1 to 50 of 245

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04