Market data

Select a section

Leverage Shares Public Limited Company IncomeShares NVIDIA (NVDA) Option...

(NVDD)
Sector: n/a
513.25p
-1.38p -0.27
Last updated: 13:24:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
20/06/2025 518.75p 539.50p 509.75p 514.62p 9,246
19/06/2025 518.00p 528.25p 497.60p 518.00p 1,713
18/06/2025 516.00p 524.50p 510.50p 517.62p 3,108
17/06/2025 516.00p 522.00p 498.60p 514.62p 3,215
16/06/2025 513.00p 522.00p 487.40p 513.00p 11,886
13/06/2025 506.75p 516.25p 501.25p 505.25p 8,574
12/06/2025 502.00p 517.50p 494.40p 510.75p 8,840
11/06/2025 498.10p 517.25p 502.75p 510.75p 3,348
10/06/2025 498.10p 515.00p 503.25p 506.37p 3,935
09/06/2025 498.10p 516.25p 495.80p 505.12p 3,540
06/06/2025 498.10p 514.00p 490.90p 500.80p 2,355
05/06/2025 498.10p 500.50p 488.10p 497.25p 8,666
04/06/2025 498.80p 511.25p 489.70p 494.25p 4,441
03/06/2025 474.00p 502.00p 480.80p 495.40p 3,335
02/06/2025 474.00p 497.80p 468.60p 480.80p 21,260
30/05/2025 505.75p 522.00p 494.80p 501.30p 7,090
29/05/2025 499.40p 518.25p 494.70p 503.63p 11,383
28/05/2025 484.50p 504.25p 481.40p 485.75p 18,416
27/05/2025 476.90p 497.90p 476.70p 483.55p 5,316
26/05/2025 478.90p 487.60p 460.40p 472.90p 6,464
23/05/2025 478.90p 487.60p 460.40p 472.90p 6,464
22/05/2025 483.60p 491.50p 470.80p 483.15p 2,916
21/05/2025 480.50p 501.75p 479.90p 491.80p 2,336
20/05/2025 493.80p 502.75p 480.20p 488.55p 10,779
19/05/2025 480.00p 496.00p 471.60p 490.20p 10,059
16/05/2025 492.00p 499.00p 486.80p 493.85p 4,589
15/05/2025 490.70p 506.50p 488.90p 494.40p 2,544
14/05/2025 495.00p 498.10p 487.50p 492.00p 11,159
13/05/2025 490.70p 507.00p 483.20p 494.40p 7,228
12/05/2025 489.20p 503.25p 467.70p 486.30p 11,851
09/05/2025 475.90p 478.20p 462.90p 466.75p 6,187
08/05/2025 469.40p 480.70p 463.10p 468.95p 2,095
07/05/2025 452.60p 458.40p 446.40p 452.00p 5,755
06/05/2025 454.80p 456.60p 439.30p 447.80p 9,271
05/05/2025 450.10p 470.50p 443.30p 456.75p 11,196
02/05/2025 450.10p 470.50p 443.30p 456.75p 11,196
01/05/2025 452.50p 464.80p 443.50p 453.85p 4,948
30/04/2025 450.70p 463.60p 438.30p 450.00p 11,098
29/04/2025 456.80p 467.80p 447.60p 454.60p 9,098
28/04/2025 460.00p 475.50p 443.80p 447.35p 13,468
25/04/2025 460.00p 479.50p 456.20p 466.05p 14,944
24/04/2025 442.60p 459.70p 434.80p 455.05p 13,030
23/04/2025 452.10p 464.70p 440.80p 446.90p 10,478
22/04/2025 428.40p 444.80p 420.60p 428.65p 15,160
21/04/2025 460.20p 473.90p 431.60p 434.90p 17,628
18/04/2025 460.20p 473.90p 431.60p 434.90p 17,628
17/04/2025 460.20p 473.90p 431.60p 434.90p 17,628
16/04/2025 457.00p 467.60p 436.90p 455.40p 16,151
15/04/2025 480.80p 485.80p 470.00p 480.60p 7,624
14/04/2025 487.80p 502.50p 469.70p 476.90p 14,397
11/04/2025 480.20p 493.90p 472.40p 479.30p 13,699
10/04/2025 488.10p 499.40p 468.10p 480.60p 24,312
09/04/2025 464.40p 486.20p 454.60p 471.00p 8,822
08/04/2025 474.60p 495.70p 460.00p 477.25p 6,332
07/04/2025 410.20p 473.20p 398.10p 443.80p 16,624
04/04/2025 480.70p 486.20p 444.10p 450.85p 6,485
03/04/2025 510.75p 504.25p 476.00p 480.40p 3,398
02/04/2025 510.75p 532.75p 504.50p 519.12p 3,375
01/04/2025 513.25p 531.25p 502.75p 514.87p 3,583
31/03/2025 539.00p 552.50p 521.25p 533.25p 4,815
28/03/2025 554.75p 566.50p 543.75p 549.25p 4,191
27/03/2025 563.75p 580.50p 543.00p 561.75p 6,670
26/03/2025 587.00p 604.00p 568.50p 571.62p 4,772
25/03/2025 599.00p 615.00p 581.00p 597.13p 5,595
24/03/2025 594.50p 617.75p 583.00p 601.38p 7,847
21/03/2025 591.00p 591.25p 574.50p 584.50p 1,808
20/03/2025 583.00p 597.00p 568.75p 586.75p 5,344
19/03/2025 583.00p 602.75p 567.50p 584.75p 2,860
18/03/2025 594.25p 608.25p 567.00p 580.12p 4,447
17/03/2025 599.25p 613.75p 576.25p 577.62p 3,123
14/03/2025 590.25p 613.25p 568.75p 598.00p 6,886
13/03/2025 582.50p 597.50p 554.00p 578.13p 3,328
12/03/2025 555.25p 581.25p 547.50p 573.37p 5,240
11/03/2025 590.25p 559.75p 530.25p 545.00p 678
10/03/2025 590.25p 573.25p 531.50p 539.13p 2,275
07/03/2025 590.25p 565.25p 537.75p 544.75p 3,257
06/03/2025 590.25p 592.00p 558.25p 566.75p 619
05/03/2025 590.25p 597.75p 565.75p 574.25p 3,741
04/03/2025 556.50p 586.25p 548.75p 563.37p 5,261
03/03/2025 618.25p 640.75p 591.00p 597.88p 8,517
28/02/2025 650.25p 657.00p 620.75p 643.63p 14,764
27/02/2025 670.00p 718.50p 657.00p 666.00p 1,766
26/02/2025 670.00p 699.75p 663.50p 681.13p 894
25/02/2025 670.00p 688.50p 633.25p 653.63p 2,191
24/02/2025 685.50p 709.50p 660.00p 675.75p 2,966
21/02/2025 719.50p 745.50p 706.75p 712.75p 3,197
20/02/2025 716.50p 722.50p 701.50p 708.13p 1,442
19/02/2025 716.75p 734.75p 694.75p 717.12p 3,782
18/02/2025 715.75p 737.75p 701.25p 716.63p 2,308
17/02/2025 695.50p 738.00p 690.50p 711.00p 1,690
14/02/2025 695.50p 725.75p 694.00p 702.87p 3,380
13/02/2025 683.75p 718.25p 674.25p 683.75p 1,633
12/02/2025 694.25p 712.25p 680.25p 683.75p 950
11/02/2025 694.25p 716.00p 675.50p 695.25p 1,664
10/02/2025 693.50p 716.00p 668.50p 695.00p 4,554
07/02/2025 643.50p 688.25p 649.75p 662.87p 1,424
06/02/2025 643.50p 685.75p 637.50p 662.87p 1,461
05/02/2025 643.50p 655.25p 603.75p 642.25p 3,110
04/02/2025 619.25p 648.50p 607.25p 612.75p 5,044
03/02/2025 619.75p 637.50p 602.25p 612.75p 9,824
31/01/2025 657.00p 701.50p 653.25p 680.00p 8,014
30/01/2025 660.00p 686.25p 633.50p 637.87p 6,487
29/01/2025 695.50p 702.75p 660.00p 660.00p 8,592
28/01/2025 695.00p 700.00p 629.00p 648.37p 6,318
27/01/2025 703.00p 734.25p 634.25p 637.50p 19,089
24/01/2025 770.50p 788.00p 742.25p 770.50p 4,142
23/01/2025 771.50p 788.75p 748.00p 767.50p 1,467
22/01/2025 748.00p 794.50p 739.50p 767.50p 1,613
21/01/2025 748.00p 769.25p 737.00p 743.87p 3,858
20/01/2025 754.50p 773.50p 743.00p 753.25p 3,098
17/01/2025 740.75p 751.25p 724.00p 746.25p 1,443
16/01/2025 740.75p 765.25p 722.50p 722.88p 5,930
15/01/2025 712.00p 736.75p 702.00p 722.88p 3,567
14/01/2025 735.25p 751.75p 700.50p 708.62p 2,266
13/01/2025 739.00p 747.00p 702.50p 712.25p 817
10/01/2025 739.00p 745.50p 715.75p 726.63p 2,458
09/01/2025 765.25p 752.25p 732.00p 739.00p 400
08/01/2025 765.25p 762.50p 736.25p 741.50p 746
07/01/2025 765.25p 794.50p 758.50p 769.88p 233
06/01/2025 765.25p 783.25p 755.25p 769.88p 6,384
03/01/2025 729.25p 770.00p 721.75p 729.50p 2,091
02/01/2025 708.25p 734.75p 697.25p 724.00p 1,125
01/01/2025 723.25p 739.50p 719.00p 732.12p 405
31/12/2024 723.25p 739.50p 719.00p 732.12p 405
30/12/2024 723.25p 739.00p 708.00p 728.50p 1,926
27/12/2024 726.00p 746.25p 714.50p 723.75p 3,479
26/12/2024 713.50p 743.25p 726.25p 733.00p 222
25/12/2024 713.50p 743.25p 726.25p 733.00p 222
24/12/2024 713.50p 743.25p 726.25p 733.00p 222
23/12/2024 713.50p 730.25p 708.50p 723.00p 2,624

Market data

Select a section