Market data

Select a section

Leverage Shares Public Limited Company LS Faang+ ETP

(FAAN)
Sector: n/a
4,641.00p
17.50p 0.38
Last updated: 16:39:57

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 4,708.00p 4,722.00p 4,641.00p 4,641.00p 153
30/10/2025 4,596.00p 4,710.00p 4,592.00p 4,623.50p 113
29/10/2025 4,648.00p 4,660.00p 4,617.00p 4,641.00p 1,075
28/10/2025 4,532.00p 4,591.00p 4,531.00p 4,561.00p 181
27/10/2025 4,492.00p 4,500.00p 4,455.00p 4,500.00p 342
24/10/2025 4,365.00p 4,422.00p 4,379.00p 4,422.00p 0
23/10/2025 4,365.00p 4,365.00p 4,284.00p 4,350.00p 120
22/10/2025 4,405.00p 4,413.00p 4,291.00p 4,291.00p 13,831
21/10/2025 4,405.00p 4,416.00p 4,369.00p 4,379.00p 717
20/10/2025 4,365.00p 4,425.00p 4,349.00p 4,393.00p 161
17/10/2025 4,220.00p 4,313.00p 4,198.00p 4,272.00p 514
16/10/2025 4,350.00p 4,428.00p 4,329.50p 4,329.50p 1
15/10/2025 4,350.00p 4,386.00p 4,339.50p 4,339.50p 220
14/10/2025 4,317.00p 4,357.00p 4,287.00p 4,312.50p 16
13/10/2025 4,344.00p 4,344.00p 4,320.00p 4,332.50p 454
10/10/2025 4,381.00p 4,450.00p 4,307.50p 4,307.50p 40
09/10/2025 4,345.00p 4,406.00p 4,358.00p 4,387.50p 2
08/10/2025 4,345.00p 4,427.00p 4,344.00p 4,350.50p 4
07/10/2025 4,345.00p 4,367.00p 4,307.00p 4,321.50p 1,397
06/10/2025 4,300.00p 4,318.00p 4,228.00p 4,289.00p 482
03/10/2025 4,265.00p 4,267.00p 4,206.50p 4,206.50p 56
02/10/2025 4,195.00p 4,251.00p 4,236.50p 4,236.50p 12
01/10/2025 4,195.00p 4,217.00p 4,164.00p 4,183.50p 48
30/09/2025 4,203.00p 4,216.00p 4,155.00p 4,173.00p 11
29/09/2025 4,203.00p 4,278.00p 4,203.00p 4,219.50p 112
26/09/2025 4,170.00p 4,236.00p 4,174.00p 4,179.00p 5
25/09/2025 4,170.00p 4,214.00p 4,132.00p 4,206.50p 244
24/09/2025 4,190.00p 4,235.00p 4,175.00p 4,206.00p 3
23/09/2025 4,190.00p 4,257.00p 4,214.50p 4,214.50p 3
22/09/2025 4,190.00p 4,240.50p 4,184.00p 4,240.50p 10
19/09/2025 4,190.00p 4,234.00p 4,165.00p 4,192.50p 144
18/09/2025 4,162.00p 4,177.00p 4,162.00p 4,169.50p 418
17/09/2025 4,120.00p 4,178.00p 4,103.00p 4,103.00p 26
16/09/2025 4,120.00p 4,269.00p 4,156.50p 4,156.50p 0
15/09/2025 4,120.00p 4,232.00p 4,088.00p 4,156.50p 1
12/09/2025 4,120.00p 4,146.00p 4,090.00p 4,093.00p 725
11/09/2025 4,085.00p 4,117.00p 3,990.00p 4,051.50p 0
10/09/2025 4,085.00p 4,100.00p 4,047.00p 4,097.00p 1,482
09/09/2025 4,000.00p 4,042.00p 4,021.00p 4,021.00p 1
08/09/2025 4,000.00p 4,067.00p 4,000.00p 4,033.00p 0
05/09/2025 4,000.00p 4,074.00p 3,990.50p 3,990.50p 109
04/09/2025 3,959.00p 4,019.00p 3,960.00p 3,989.00p 6
03/09/2025 3,959.00p 4,029.00p 3,932.00p 3,963.50p 222
02/09/2025 3,944.00p 3,957.00p 3,867.00p 3,882.00p 8
01/09/2025 3,944.00p 3,932.00p 3,879.00p 3,898.50p 7
29/08/2025 3,944.00p 3,996.00p 3,920.50p 3,920.50p 155
28/08/2025 3,944.00p 3,988.00p 3,963.50p 3,963.50p 1
27/08/2025 3,944.00p 3,994.00p 3,944.00p 3,965.50p 105
26/08/2025 3,918.00p 3,967.00p 3,906.00p 3,943.50p 90
25/08/2025 3,974.00p 3,939.00p 3,845.00p 3,912.50p 82
22/08/2025 3,974.00p 3,939.00p 3,845.00p 3,912.50p 82
21/08/2025 3,974.00p 3,905.00p 3,875.50p 3,875.50p 3
20/08/2025 3,974.00p 3,907.00p 3,800.00p 3,841.00p 65
19/08/2025 3,974.00p 3,999.00p 3,886.00p 3,917.00p 186
18/08/2025 3,974.00p 4,011.00p 3,965.50p 3,965.50p 1
15/08/2025 3,974.00p 4,034.00p 3,982.00p 3,989.50p 4
14/08/2025 3,974.00p 4,035.00p 3,995.50p 3,995.50p 1
13/08/2025 3,974.00p 4,040.00p 3,970.00p 3,982.00p 343
12/08/2025 3,992.00p 4,001.00p 3,942.00p 3,978.50p 128
11/08/2025 4,009.00p 4,025.00p 3,933.00p 4,004.50p 2
08/08/2025 4,009.00p 4,009.00p 3,876.00p 3,953.50p 128
07/08/2025 3,833.00p 3,957.00p 3,892.00p 3,922.00p 2
06/08/2025 3,833.00p 3,899.00p 3,833.00p 3,875.50p 9
05/08/2025 3,817.00p 3,944.00p 3,869.00p 3,869.00p 1
04/08/2025 3,817.00p 3,953.00p 3,817.00p 3,876.00p 689
01/08/2025 3,831.00p 3,926.00p 3,785.00p 3,848.50p 32
31/07/2025 3,831.00p 4,061.00p 3,998.00p 3,968.00p 1
30/07/2025 3,831.00p 3,936.00p 3,897.00p 3,914.50p 2
29/07/2025 3,831.00p 3,963.00p 3,890.00p 3,890.00p 1
28/07/2025 3,831.00p 3,870.00p 3,821.00p 3,866.50p 126
25/07/2025 3,817.00p 3,819.50p 3,795.00p 3,819.50p 1
24/07/2025 3,817.00p 3,776.00p 3,731.00p 3,747.50p 11
23/07/2025 3,817.00p 3,779.00p 3,728.50p 3,728.50p 4
22/07/2025 3,817.00p 3,805.00p 3,751.50p 3,751.50p 8
21/07/2025 3,817.00p 3,828.00p 3,760.00p 3,794.50p 1
18/07/2025 3,817.00p 3,862.00p 3,767.50p 3,767.50p 80
17/07/2025 3,817.00p 3,827.00p 3,798.50p 3,798.50p 271
16/07/2025 3,733.00p 3,798.00p 3,755.50p 3,755.50p 0
15/07/2025 3,733.00p 3,799.00p 3,733.00p 3,788.00p 164
14/07/2025 3,695.00p 3,732.50p 3,668.00p 3,732.50p 25
11/07/2025 3,695.00p 3,695.00p 3,635.00p 3,674.00p 22
10/07/2025 3,639.00p 3,670.00p 3,620.00p 3,647.00p 0
09/07/2025 3,639.00p 3,644.00p 3,583.00p 3,644.00p 32
08/07/2025 3,639.00p 3,691.00p 3,597.00p 3,618.50p 15
07/07/2025 3,639.00p 3,638.00p 3,594.00p 3,597.00p 7
04/07/2025 3,639.00p 3,668.00p 3,574.00p 3,618.00p 494
03/07/2025 3,639.00p 3,646.00p 3,601.00p 3,643.00p 13
02/07/2025 3,639.00p 3,614.50p 3,563.00p 3,614.50p 8
01/07/2025 3,639.00p 3,633.00p 3,554.50p 3,554.50p 16
30/06/2025 3,639.00p 3,692.00p 3,637.50p 3,637.50p 116
27/06/2025 3,595.00p 3,653.00p 3,630.50p 3,630.50p 17
26/06/2025 3,595.00p 3,610.00p 3,591.00p 3,591.00p 70
25/06/2025 3,607.00p 3,715.00p 3,591.50p 3,591.50p 9
24/06/2025 3,475.00p 3,630.00p 3,567.50p 3,567.50p 22
23/06/2025 3,475.00p 3,529.50p 3,495.00p 3,529.50p 3
20/06/2025 3,475.00p 3,531.00p 3,475.00p 3,476.50p 90
19/06/2025 3,445.00p 3,513.00p 3,445.00p 3,471.50p 60
18/06/2025 3,445.00p 3,557.00p 3,484.00p 3,520.50p 0
17/06/2025 3,445.00p 3,503.00p 3,502.00p 3,502.00p 0
16/06/2025 3,445.00p 3,497.50p 3,479.00p 3,497.50p 0
13/06/2025 3,445.00p 3,438.00p 3,319.00p 3,438.00p 0
12/06/2025 3,445.00p 3,478.00p 3,451.00p 3,475.50p 4
11/06/2025 3,445.00p 3,512.00p 3,483.00p 3,504.50p 87
10/06/2025 3,445.00p 3,485.00p 3,454.50p 3,454.50p 0
09/06/2025 3,445.00p 3,454.00p 3,433.00p 3,433.00p 4
06/06/2025 3,445.00p 3,445.00p 3,394.00p 3,429.50p 318
05/06/2025 3,389.00p 3,540.00p 3,458.00p 3,470.00p 7
04/06/2025 3,389.00p 3,490.00p 3,389.00p 3,459.50p 298
03/06/2025 3,434.00p 3,466.50p 3,419.00p 3,466.50p 518
02/06/2025 3,381.00p 3,396.50p 3,377.00p 3,396.50p 28
30/05/2025 3,484.00p 3,438.00p 3,411.50p 3,411.50p 3
29/05/2025 3,484.00p 3,522.00p 3,424.00p 3,440.50p 396
28/05/2025 3,410.00p 3,443.00p 3,410.00p 3,427.00p 138
27/05/2025 3,368.00p 3,391.50p 3,368.00p 3,391.50p 52
26/05/2025 3,426.00p 3,407.00p 3,301.50p 3,301.50p 2
23/05/2025 3,426.00p 3,407.00p 3,301.50p 3,301.50p 2
22/05/2025 3,426.00p 3,400.00p 3,373.50p 3,373.50p 4
21/05/2025 3,426.00p 3,410.50p 3,385.00p 3,410.50p 2
20/05/2025 3,426.00p 3,414.00p 3,392.50p 3,392.50p 2
19/05/2025 3,426.00p 3,389.00p 3,375.00p 3,381.00p 4
16/05/2025 3,426.00p 3,467.00p 3,403.00p 3,426.50p 7
15/05/2025 3,426.00p 3,444.00p 3,391.00p 3,421.50p 2
14/05/2025 3,426.00p 3,445.00p 3,374.00p 3,424.50p 35
13/05/2025 3,011.00p 3,368.50p 3,296.00p 3,368.50p 2
12/05/2025 3,011.00p 3,345.00p 3,278.00p 3,279.00p 1
09/05/2025 3,011.00p 3,168.00p 3,074.00p 3,140.50p 2
08/05/2025 3,011.00p 3,164.00p 3,117.00p 3,125.00p 1
07/05/2025 3,011.00p 3,105.00p 3,056.00p 3,056.00p 2
06/05/2025 3,011.00p 3,102.00p 3,062.50p 3,062.50p 1
05/05/2025 3,011.00p 3,125.50p 3,053.00p 3,125.50p 1
02/05/2025 3,011.00p 3,125.50p 3,053.00p 3,125.50p 1

Market data

Select a section