Market data

Select a section

Leverage Shares Public Limited Company Levshares -1X Goldman Sachs Etp

(GSSS)
Sector: n/a
129.90p
0.10p 0.08
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 128.40p 132.25p 126.90p 129.90p 0
17/07/2025 128.40p 129.80p 128.40p 129.80p 76
16/07/2025 133.50p 133.50p 128.90p 131.05p 142
15/07/2025 131.60p 131.85p 126.45p 130.75p 0
14/07/2025 131.60p 134.70p 126.35p 129.15p 0
11/07/2025 131.60p 133.55p 126.25p 130.05p 0
10/07/2025 131.60p 134.40p 126.60p 128.90p 0
09/07/2025 131.60p 132.90p 127.30p 130.50p 0
08/07/2025 131.60p 131.35p 123.60p 130.15p 0
07/07/2025 131.60p 127.95p 122.35p 126.30p 0
04/07/2025 131.60p 127.70p 122.70p 125.55p 0
03/07/2025 131.60p 128.90p 124.70p 125.30p 0
02/07/2025 131.60p 130.60p 125.45p 126.70p 0
01/07/2025 131.60p 130.50p 124.15p 128.00p 0
30/06/2025 131.60p 130.35p 123.10p 127.50p 0
27/06/2025 131.60p 131.70p 130.35p 130.35p 22,002
26/06/2025 137.10p 137.00p 130.75p 131.70p 0
25/06/2025 137.10p 137.10p 136.80p 136.80p 1
24/06/2025 143.90p 145.95p 135.55p 137.25p 0
23/06/2025 143.90p 144.00p 142.80p 143.75p 3,732
20/06/2025 144.00p 144.00p 143.65p 143.65p 1
19/06/2025 143.30p 149.40p 143.20p 147.25p 0
18/06/2025 143.30p 145.70p 143.30p 144.60p 20
17/06/2025 153.70p 151.10p 140.45p 146.15p 0
16/06/2025 153.70p 150.35p 141.65p 144.15p 0
13/06/2025 153.70p 151.95p 143.30p 147.30p 0
12/06/2025 153.70p 157.30p 140.95p 146.55p 0
11/06/2025 153.70p 152.60p 141.80p 146.30p 0
10/06/2025 153.70p 157.75p 142.35p 149.60p 0
09/06/2025 153.70p 159.90p 138.35p 148.75p 0
06/06/2025 153.70p 153.35p 147.20p 149.80p 0
05/06/2025 153.70p 164.25p 139.65p 150.30p 0
04/06/2025 153.70p 162.50p 139.05p 151.90p 0
03/06/2025 153.70p 152.30p 152.00p 152.00p 2
02/06/2025 153.70p 164.85p 139.95p 153.30p 0
30/05/2025 153.70p 153.70p 152.00p 152.75p 21
29/05/2025 151.10p 153.50p 145.15p 152.50p 0
28/05/2025 151.10p 151.10p 151.05p 151.05p 77
27/05/2025 151.10p 152.00p 150.10p 150.50p 64
26/05/2025 155.60p 160.50p 154.55p 154.55p 160
23/05/2025 155.60p 160.50p 154.55p 154.55p 160
22/05/2025 153.10p 166.80p 139.30p 154.60p 0
21/05/2025 153.10p 156.25p 141.35p 153.05p 0
20/05/2025 153.10p 164.80p 139.45p 153.10p 0
19/05/2025 153.10p 166.20p 140.90p 154.75p 0
16/05/2025 153.10p 164.95p 139.50p 151.95p 0
15/05/2025 153.10p 164.85p 137.70p 152.00p 0
14/05/2025 153.10p 153.95p 153.10p 153.95p 1
13/05/2025 170.80p 172.25p 154.20p 155.65p 0
12/05/2025 170.80p 177.60p 141.55p 158.80p 0
09/05/2025 170.80p 181.10p 151.50p 165.20p 0
08/05/2025 170.80p 184.50p 154.20p 165.40p 0
07/05/2025 170.80p 170.80p 169.00p 169.00p 1
06/05/2025 168.20p 168.20p 167.95p 167.95p 1,630
05/05/2025 172.40p 184.25p 152.70p 167.10p 0
02/05/2025 172.40p 184.25p 152.70p 167.10p 0
01/05/2025 172.40p 172.40p 168.80p 168.80p 1,489
30/04/2025 174.60p 188.40p 164.25p 172.50p 0
29/04/2025 174.60p 191.60p 153.85p 170.05p 0
28/04/2025 174.60p 183.60p 156.50p 171.15p 0
25/04/2025 174.60p 174.60p 172.15p 172.15p 300
24/04/2025 182.50p 189.25p 166.95p 174.35p 0
23/04/2025 182.50p 175.30p 175.20p 175.20p 0
22/04/2025 182.50p 182.20p 180.50p 181.50p 1
21/04/2025 182.50p 190.20p 182.50p 185.55p 1,310
18/04/2025 182.50p 190.20p 182.50p 185.55p 1,310
17/04/2025 182.50p 190.20p 182.50p 185.55p 1,310
16/04/2025 187.50p 187.50p 185.90p 185.90p 1,111
15/04/2025 185.30p 186.30p 184.10p 184.10p 269
14/04/2025 185.60p 189.40p 185.60p 189.40p 54
11/04/2025 188.20p 210.90p 188.20p 199.30p 3,955
10/04/2025 187.10p 196.95p 187.10p 196.95p 2,936
09/04/2025 206.90p 225.30p 206.90p 217.35p 3,275
08/04/2025 208.80p 211.30p 205.60p 210.25p 2,979
07/04/2025 223.60p 230.20p 213.10p 218.60p 868
04/04/2025 192.10p 215.00p 184.90p 208.10p 3,286
03/04/2025 185.00p 189.70p 185.00p 189.65p 244
02/04/2025 186.80p 190.75p 172.60p 177.40p 0
01/04/2025 186.80p 187.70p 177.95p 182.85p 0
31/03/2025 186.80p 186.80p 186.15p 186.15p 6
28/03/2025 183.80p 183.90p 183.80p 183.90p 6
27/03/2025 171.70p 182.65p 173.75p 178.00p 0
26/03/2025 171.70p 173.75p 171.70p 173.75p 1
25/03/2025 172.30p 172.30p 171.45p 171.45p 1
24/03/2025 182.80p 179.40p 170.55p 173.15p 0
21/03/2025 182.80p 182.95p 176.75p 178.80p 0
20/03/2025 182.80p 187.45p 160.50p 176.60p 0
19/03/2025 182.80p 187.50p 179.25p 179.85p 0
18/03/2025 182.80p 182.80p 180.90p 180.90p 1
17/03/2025 183.00p 183.00p 181.70p 181.70p 1
14/03/2025 186.00p 191.40p 184.55p 186.35p 0
13/03/2025 186.00p 191.70p 185.05p 191.40p 0
12/03/2025 186.00p 186.00p 185.55p 185.55p 40
11/03/2025 190.20p 190.20p 187.60p 188.85p 140
10/03/2025 175.50p 188.70p 180.25p 188.50p 0
07/03/2025 175.50p 182.95p 175.50p 182.95p 90
06/03/2025 168.90p 176.60p 168.90p 173.55p 0
05/03/2025 168.90p 179.85p 170.35p 174.35p 0
04/03/2025 168.90p 180.30p 163.40p 179.85p 0
03/03/2025 168.90p 169.05p 163.55p 164.75p 0
28/02/2025 168.90p 169.20p 168.80p 169.05p 80
27/02/2025 168.00p 168.60p 165.00p 167.20p 0
26/02/2025 168.00p 168.00p 166.75p 166.75p 40
25/02/2025 169.00p 169.95p 165.30p 169.95p 1
24/02/2025 164.60p 165.80p 162.90p 165.80p 316
21/02/2025 157.10p 163.60p 160.35p 162.20p 0
20/02/2025 157.10p 163.40p 157.10p 163.40p 128
19/02/2025 155.60p 157.15p 155.60p 157.15p 9
18/02/2025 158.10p 158.40p 157.10p 157.10p 15
17/02/2025 159.40p 161.85p 152.40p 157.25p 0
14/02/2025 159.40p 159.40p 157.80p 158.35p 10
13/02/2025 164.60p 174.40p 145.90p 163.00p 0
12/02/2025 164.60p 165.05p 164.60p 165.05p 5
11/02/2025 160.15p 164.80p 151.10p 164.35p 0
10/02/2025 160.15p 164.82p 148.43p 163.95p 0
07/02/2025 160.15p 161.10p 158.20p 161.10p 33
06/02/2025 169.15p 169.15p 160.85p 163.52p 5
05/02/2025 175.95p 175.95p 163.53p 165.40p 17
04/02/2025 165.35p 165.40p 165.00p 166.38p 33
03/02/2025 180.30p 180.30p 166.37p 166.38p 17
31/01/2025 164.85p 164.85p 164.35p 164.35p 1
30/01/2025 173.60p 173.60p 163.63p 163.63p 17
29/01/2025 185.85p 171.00p 163.50p 164.63p 0
28/01/2025 185.85p 180.35p 162.55p 166.77p 0
27/01/2025 185.85p 182.83p 150.13p 167.23p 0
24/01/2025 185.85p 172.18p 153.53p 165.30p 0
23/01/2025 185.85p 175.55p 155.17p 167.12p 0
22/01/2025 185.85p 172.68p 163.22p 169.25p 0
21/01/2025 185.85p 182.83p 168.23p 171.35p 0
20/01/2025 185.85p 186.53p 154.85p 168.23p 0

Market data

Select a section