Shares Magazine
$0.32+0.02 (+7.64%)12 Dec 2025, 16:35
Leverage Shares Public Limited Company Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 10, 2025 | $0.29 | $0.29 | $0.28 | $0.29 | 369,651 |
| Dec 9, 2025 | $0.28 | $0.31 | $0.28 | $0.29 | 342,997 |
| Dec 8, 2025 | $0.29 | $0.30 | $0.28 | $0.29 | 534,246 |
| Dec 4, 2025 | $0.30 | $0.31 | $0.30 | $0.30 | 330,433 |
| Dec 3, 2025 | $0.32 | $0.33 | $0.31 | $0.32 | 554,648 |
| Dec 2, 2025 | $0.35 | $0.35 | $0.32 | $0.34 | 83,979 |
| Dec 1, 2025 | $0.37 | $0.38 | $0.35 | $0.35 | 272,928 |
| Nov 28, 2025 | $0.39 | $0.40 | $0.36 | $0.36 | 432,343 |
| Nov 27, 2025 | $0.39 | $0.40 | $0.38 | $0.40 | 60,745 |
| Nov 26, 2025 | $0.42 | $0.43 | $0.38 | $0.38 | 250,285 |
| Nov 25, 2025 | $0.45 | $0.49 | $0.43 | $0.46 | 526,066 |
| Nov 24, 2025 | $0.51 | $0.53 | $0.44 | $0.45 | 615,601 |
| Nov 21, 2025 | $0.56 | $0.62 | $0.52 | $0.56 | 1,144,767 |
| Nov 20, 2025 | $0.41 | $0.45 | $0.40 | $0.46 | 385,118 |
| Nov 19, 2025 | $0.49 | $0.51 | $0.44 | $0.47 | 265,481 |
| Nov 18, 2025 | $0.47 | $0.52 | $0.46 | $0.49 | 705,708 |
| Nov 17, 2025 | $0.41 | $0.45 | $0.40 | $0.43 | 719,032 |
| Nov 14, 2025 | $0.43 | $0.48 | $0.40 | $0.41 | 703,194 |
| Nov 13, 2025 | $0.37 | $0.42 | $0.36 | $0.41 | 478,625 |
| Nov 12, 2025 | $0.35 | $0.38 | $0.35 | $0.37 | 206,841 |
| Nov 11, 2025 | $0.37 | $0.40 | $0.37 | $0.39 | 322,474 |
| Nov 10, 2025 | $0.37 | $0.39 | $0.36 | $0.38 | 260,333 |
| Nov 7, 2025 | $0.38 | $0.46 | $0.38 | $0.45 | 794,081 |
| Nov 6, 2025 | $0.36 | $0.39 | $0.34 | $0.39 | 253,519 |
| Nov 5, 2025 | $0.42 | $0.43 | $0.36 | $0.36 | 547,053 |
| Nov 4, 2025 | $0.37 | $0.39 | $0.37 | $0.38 | 287,867 |
| Nov 3, 2025 | $0.36 | $0.36 | $0.34 | $0.35 | 500,033 |
| Oct 31, 2025 | $0.35 | $0.36 | $0.33 | $0.36 | 158,655 |
| Oct 30, 2025 | $0.34 | $0.36 | $0.33 | $0.35 | 286,091 |
| Oct 29, 2025 | $0.34 | $0.36 | $0.33 | $0.34 | 376,593 |
| Oct 28, 2025 | $0.38 | $0.38 | $0.36 | $0.37 | 98,642 |
| Oct 27, 2025 | $0.40 | $0.40 | $0.37 | $0.38 | 102,703 |
| Oct 23, 2025 | $0.50 | $0.51 | $0.46 | $0.46 | 235,014 |
| Oct 22, 2025 | $0.46 | $0.50 | $0.46 | $0.50 | 286,643 |
| Oct 21, 2025 | $0.45 | $0.46 | $0.44 | $0.45 | 319,381 |
| Oct 20, 2025 | $0.45 | $0.00 | $0.00 | $0.49 | 0 |
| Oct 17, 2025 | $0.50 | $0.54 | $0.47 | $0.49 | 690,601 |
| Oct 16, 2025 | $0.45 | $0.47 | $0.45 | $0.46 | 184,867 |
| Oct 15, 2025 | $0.51 | $0.51 | $0.47 | $0.49 | 303,841 |
| Oct 14, 2025 | $0.56 | $0.56 | $0.52 | $0.54 | 434,761 |
| Oct 13, 2025 | $0.54 | $0.55 | $0.50 | $0.51 | 324,113 |
| Oct 10, 2025 | $0.50 | $0.57 | $0.48 | $0.57 | 191,127 |
| Oct 9, 2025 | $0.49 | $0.51 | $0.47 | $0.51 | 97,771 |
| Oct 8, 2025 | $0.56 | $0.59 | $0.52 | $0.52 | 123,489 |
| Oct 7, 2025 | $0.52 | $0.55 | $0.49 | $0.55 | 219,417 |
| Oct 6, 2025 | $0.58 | $0.59 | $0.48 | $0.50 | 304,238 |
| Oct 3, 2025 | $0.56 | $0.59 | $0.56 | $0.57 | 66,551 |
| Oct 2, 2025 | $0.62 | $0.63 | $0.58 | $0.58 | 209,217 |
| Oct 1, 2025 | $0.73 | $0.73 | $0.65 | $0.67 | 88,824 |
| Sep 30, 2025 | $0.70 | $0.72 | $0.68 | $0.70 | 48,757 |
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 |