Shares Magazine
$5.73+0.07 (+1.33%)12 Dec 2025, 08:00
Leverage Shares Public Limited Company Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 17, 2025 | $5.70 | $5.70 | $5.65 | $5.58 | 2 |
| Dec 12, 2025 | $5.80 | $5.85 | $5.80 | $5.72 | 50 |
| Dec 10, 2025 | $5.80 | $5.80 | $5.80 | $5.75 | 52 |
| Dec 8, 2025 | $6.00 | $6.00 | $6.00 | $5.75 | 0 |
| Dec 5, 2025 | $5.90 | $5.90 | $5.90 | $5.83 | 15 |
| Nov 28, 2025 | $5.75 | $5.85 | $5.75 | $5.72 | 187 |
| Nov 25, 2025 | $5.30 | $5.30 | $5.30 | $5.45 | 40 |
| Nov 24, 2025 | $5.30 | $5.45 | $5.20 | $5.35 | 60 |
| Nov 21, 2025 | $5.20 | $5.20 | $5.10 | $5.13 | 259 |
| Nov 20, 2025 | $5.60 | $5.65 | $5.40 | $5.38 | 207 |
| Nov 19, 2025 | $5.35 | $5.45 | $5.35 | $5.28 | 11 |
| Nov 18, 2025 | $5.40 | $5.40 | $5.30 | $5.30 | 235 |
| Nov 14, 2025 | $5.70 | $5.75 | $5.55 | $5.67 | 181 |
| Nov 13, 2025 | $5.85 | $6.05 | $5.85 | $5.72 | 349 |
| Nov 10, 2025 | $5.55 | $5.80 | $5.55 | $5.67 | 7 |
| Nov 7, 2025 | $5.55 | $5.55 | $5.55 | $5.42 | 22 |
| Nov 6, 2025 | $5.65 | $5.70 | $5.60 | $5.58 | 11 |
| Nov 5, 2025 | $5.80 | $5.80 | $5.75 | $5.70 | 3 |
| Nov 4, 2025 | $5.80 | $5.80 | $5.80 | $5.70 | 22 |
| Nov 3, 2025 | $5.75 | $5.75 | $5.65 | $5.80 | 2,032 |
| Oct 31, 2025 | $6.05 | $6.05 | $5.75 | $5.80 | 871 |
| Oct 30, 2025 | $5.95 | $6.05 | $5.85 | $5.90 | 439 |
| Oct 29, 2025 | $6.10 | $6.10 | $5.90 | $6.03 | 128 |
| Oct 28, 2025 | $6.05 | $6.15 | $6.00 | $5.97 | 404 |
| Oct 27, 2025 | $6.00 | $6.15 | $5.80 | $5.95 | 1,590 |
| Oct 24, 2025 | $5.75 | $5.85 | $5.70 | $5.83 | 4 |
| Oct 23, 2025 | $5.55 | $5.55 | $5.55 | $5.67 | 99 |
| Oct 22, 2025 | $5.75 | $5.75 | $5.75 | $5.60 | 0 |
| Oct 21, 2025 | $5.80 | $5.80 | $5.75 | $5.70 | 130 |
| Oct 20, 2025 | $5.70 | $5.70 | $5.70 | $5.72 | 10 |
| Oct 16, 2025 | $5.50 | $5.70 | $5.40 | $5.63 | 320 |
| Oct 15, 2025 | $5.45 | $5.65 | $5.45 | $5.63 | 41 |
| Oct 14, 2025 | $5.40 | $5.40 | $5.40 | $5.40 | 37 |
| Oct 13, 2025 | $5.50 | $5.60 | $5.40 | $5.47 | 728 |
| Oct 10, 2025 | $5.45 | $5.75 | $5.45 | $5.42 | 1,081 |
| Oct 9, 2025 | $5.70 | $5.75 | $5.70 | $5.67 | 1,073 |
| Oct 8, 2025 | $5.75 | $5.75 | $5.75 | $5.78 | 16 |
| Oct 7, 2025 | $5.60 | $5.85 | $5.60 | $5.70 | 7 |
| Oct 6, 2025 | $5.90 | $5.90 | $5.75 | $5.80 | 1 |
| Oct 3, 2025 | $5.90 | $5.90 | $5.55 | $5.78 | 15 |
| Oct 2, 2025 | $5.60 | $5.80 | $5.50 | $5.65 | 399 |
| Oct 1, 2025 | $5.55 | $5.60 | $5.55 | $5.63 | 26 |
| Sep 30, 2025 | $5.45 | $5.70 | $5.45 | $5.50 | 124 |
| Sep 29, 2025 | $5.60 | $5.65 | $5.50 | $5.55 | 12 |
| Sep 25, 2025 | $5.70 | $5.70 | $5.45 | $5.38 | 21 |
| Sep 24, 2025 | $5.50 | $5.65 | $5.50 | $5.55 | 124 |
| Sep 23, 2025 | $5.60 | $5.65 | $5.60 | $5.65 | 439 |
| Sep 22, 2025 | $5.70 | $5.70 | $5.45 | $5.60 | 35 |
| Sep 19, 2025 | $5.50 | $5.60 | $5.50 | $5.53 | 58 |
| Sep 18, 2025 | $5.60 | $5.75 | $5.60 | $5.58 | 318 |
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 | 136.37 | 7.72 |
| 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. | 167.94 | -2.11 |
| Savills PLC | 1,006.00 | -1.76 |
| Baltic Classifieds Group PLC | 198.20 | -1.64 |
| Hunting PLC | 365.50 | -1.75 |