Shares Magazine
$15.04+0.57 (+3.92%)26 Nov 2025, 08:00
Leverage Shares Public Limited Company Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 24, 2025 | $14.54 | $14.54 | $14.49 | $14.68 | 2 |
| Nov 21, 2025 | $14.57 | $14.57 | $14.53 | $14.52 | 14,000 |
| Nov 20, 2025 | $14.93 | $15.08 | $14.93 | $14.86 | 82 |
| Nov 18, 2025 | $15.09 | $15.09 | $15.09 | $15.03 | 0 |
| Nov 12, 2025 | $14.76 | $14.76 | $14.76 | $14.71 | 6 |
| Nov 10, 2025 | $14.91 | $15.03 | $14.91 | $14.92 | 1 |
| Nov 4, 2025 | $15.36 | $15.36 | $15.36 | $15.20 | 128 |
| Oct 23, 2025 | $15.53 | $15.53 | $15.32 | $15.48 | 87 |
| Oct 21, 2025 | $14.34 | $14.34 | $14.34 | $14.34 | 49 |
| Oct 14, 2025 | $14.52 | $14.52 | $14.52 | $14.80 | 6 |
| Oct 10, 2025 | $15.18 | $15.21 | $15.01 | $14.73 | 103 |
| Oct 8, 2025 | $15.48 | $15.57 | $15.48 | $15.60 | 690 |
| Oct 2, 2025 | $15.39 | $15.39 | $15.31 | $15.12 | 1,520 |
| Sep 30, 2025 | $15.50 | $15.50 | $15.50 | $15.48 | 1,000 |
| Sep 29, 2025 | $16.17 | $16.17 | $16.17 | $15.68 | 1 |
| Sep 26, 2025 | $16.16 | $16.16 | $16.13 | $16.46 | 6 |
| Sep 24, 2025 | $15.76 | $15.76 | $15.76 | $16.03 | 4 |
| Sep 23, 2025 | $15.60 | $15.78 | $15.60 | $15.81 | 30 |
| Sep 19, 2025 | $15.58 | $15.58 | $15.58 | $15.49 | 0 |
| Sep 18, 2025 | $15.72 | $15.74 | $15.72 | $15.68 | 79 |
| Sep 17, 2025 | $15.75 | $15.75 | $15.75 | $15.79 | 7 |
| Sep 15, 2025 | $15.46 | $15.59 | $15.46 | $15.58 | 6 |
| Sep 12, 2025 | $15.51 | $15.57 | $15.51 | $15.62 | 28 |
| Sep 11, 2025 | $15.66 | $15.66 | $15.32 | $15.39 | 39 |
| Sep 10, 2025 | $15.57 | $15.62 | $15.50 | $15.65 | 16 |
| Sep 9, 2025 | $15.51 | $15.51 | $15.51 | $15.55 | 4 |
| Sep 8, 2025 | $15.48 | $15.60 | $15.38 | $15.38 | 92 |
| Sep 5, 2025 | $15.48 | $15.57 | $15.28 | $15.13 | 1,136 |
| Sep 4, 2025 | $15.56 | $15.56 | $15.52 | $15.63 | 1,016 |
| Sep 3, 2025 | $15.81 | $15.87 | $15.75 | $15.70 | 322 |
| Sep 2, 2025 | $16.11 | $16.11 | $15.89 | $16.04 | 99 |
| Sep 1, 2025 | $15.74 | $15.74 | $15.74 | $15.87 | 1 |
| Aug 28, 2025 | $15.52 | $15.52 | $15.52 | $15.64 | 5 |
| Aug 26, 2025 | $15.81 | $15.81 | $15.81 | $15.58 | 1 |
| Aug 22, 2025 | $15.54 | $15.59 | $15.53 | $15.62 | 55 |
| Aug 21, 2025 | $15.56 | $15.56 | $15.46 | $15.52 | 34 |
| Aug 20, 2025 | $15.30 | $15.30 | $15.30 | $15.39 | 4 |
| Aug 19, 2025 | $15.21 | $15.21 | $15.21 | $15.23 | 25 |
| Aug 14, 2025 | $15.28 | $15.28 | $15.28 | $15.41 | 0 |
| Aug 13, 2025 | $15.30 | $15.30 | $15.30 | $15.14 | 0 |
| Aug 12, 2025 | $15.53 | $15.56 | $15.32 | $15.38 | 24 |
| Aug 8, 2025 | $15.32 | $15.32 | $15.32 | $15.46 | 56 |
| Jul 30, 2025 | $16.73 | $16.79 | $16.73 | $16.82 | 398 |
| Jul 29, 2025 | $16.18 | $16.18 | $16.18 | $16.34 | 4 |
| Jul 28, 2025 | $15.97 | $16.07 | $15.97 | $16.04 | 21 |
| Jul 25, 2025 | $16.04 | $16.04 | $16.04 | $15.84 | 20 |
| Jul 24, 2025 | $15.92 | $15.98 | $15.89 | $16.02 | 86 |
| Jul 23, 2025 | $15.74 | $15.74 | $15.74 | $15.70 | 8 |
| Jul 22, 2025 | $15.68 | $15.81 | $15.67 | $15.70 | 60 |
| Jul 21, 2025 | $15.89 | $15.89 | $15.80 | $15.87 | 61 |
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 |
|---|---|---|
| Trustpilot Group PLC | 146.40 | 13.31 |
| Greggs PLC | 1,674.00 | 5.28 |
| Ssp Group PLC | 172.30 | 4.49 |
| Elementis PLC | 166.80 | 4.12 |
| Rightmove PLC | 540.20 | 3.33 |
| Pinewood Technologies Group PLC | 370.00 | 2.92 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Baltic Classifieds Group PLC | 175.40 | -5.70 |
| Mony Group PLC | 181.80 | -5.31 |
| Trainline PLC | 209.00 | -4.91 |
| Big Yellow Group PLC | 1,024.00 | -4.30 |
| Oxford Nanopore Technologies PLC | 124.70 | -4.30 |
| Goodwin PLC | 19,650.00 | -3.68 |
Risers/fallers data from previous trading day.