Leverage Shares Public Limited Company Leverage Shares -3X Short Microst...

(SMST)
Sector: n/a
235.55p
-22.35p -8.67
Last updated: 16:35:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/07/2025 235.90p 242.50p 231.20p 235.55p 238,196
09/07/2025 271.70p 272.80p 257.90p 257.90p 79,210
08/07/2025 266.00p 276.00p 266.00p 274.25p 82,580
07/07/2025 263.30p 271.40p 257.10p 261.35p 42,569
04/07/2025 262.00p 271.40p 259.40p 268.45p 61,258
03/07/2025 265.00p 271.80p 239.40p 251.40p 325,295
02/07/2025 313.40p 322.60p 307.20p 312.30p 126,319
01/07/2025 284.90p 328.40p 281.50p 322.35p 75,412
30/06/2025 312.60p 325.70p 300.60p 301.80p 102,881
27/06/2025 320.20p 324.30p 297.70p 303.35p 111,319
26/06/2025 319.00p 324.20p 307.40p 323.00p 113,538
25/06/2025 340.30p 340.30p 321.30p 331.30p 71,812
24/06/2025 349.90p 367.00p 330.90p 345.50p 119,820
23/06/2025 390.00p 412.20p 378.90p 386.60p 69,977
20/06/2025 377.00p 387.10p 360.40p 370.75p 25,306
19/06/2025 385.20p 392.90p 376.10p 392.90p 7,579
18/06/2025 356.50p 379.90p 356.50p 366.85p 64,668
17/06/2025 366.10p 379.60p 353.70p 379.60p 69,765
16/06/2025 325.00p 345.50p 319.80p 343.45p 62,663
13/06/2025 378.20p 380.00p 350.80p 354.80p 133,231
12/06/2025 342.20p 354.90p 330.00p 339.15p 98,019
11/06/2025 324.00p 328.30p 315.00p 324.10p 180,086
10/06/2025 316.40p 334.80p 309.90p 325.70p 84,458
09/06/2025 354.80p 359.90p 331.60p 340.10p 104,802
06/06/2025 366.30p 379.60p 354.60p 362.15p 91,610
05/06/2025 359.70p 366.90p 342.40p 348.90p 161,741
04/06/2025 340.00p 364.30p 334.00p 344.70p 150,655
03/06/2025 373.70p 377.10p 328.17p 331.35p 65,862
02/06/2025 385.50p 398.40p 374.60p 380.35p 50,383
30/05/2025 391.30p 411.60p 385.00p 401.00p 51,844
29/05/2025 393.90p 410.00p 377.00p 392.25p 61,931
28/05/2025 398.30p 425.40p 392.60p 424.80p 69,537
27/05/2025 365.60p 405.00p 348.40p 392.05p 123,406
26/05/2025 329.20p 378.90p 318.90p 378.90p 212,860
23/05/2025 329.20p 378.90p 318.90p 378.90p 212,860
22/05/2025 296.20p 309.10p 263.60p 303.50p 161,827
21/05/2025 281.10p 296.10p 274.10p 281.40p 105,529
20/05/2025 296.00p 305.00p 290.10p 298.90p 73,500
19/05/2025 349.70p 354.30p 308.30p 313.05p 103,484
16/05/2025 326.40p 354.90p 323.40p 326.90p 146,015
15/05/2025 309.40p 335.50p 300.00p 326.45p 108,859
14/05/2025 294.00p 306.40p 279.30p 292.10p 92,417
13/05/2025 322.80p 327.50p 309.70p 315.50p 93,032
12/05/2025 276.20p 322.10p 271.80p 320.20p 316,801
09/05/2025 289.70p 310.00p 272.50p 309.05p 310,874
08/05/2025 325.80p 328.80p 303.10p 303.10p 240,058
07/05/2025 364.60p 365.00p 349.30p 359.10p 36,047
06/05/2025 385.40p 405.40p 381.00p 398.00p 108,091
05/05/2025 392.10p 401.10p 363.40p 363.90p 56,960
02/05/2025 392.10p 401.10p 363.40p 363.90p 56,960
01/05/2025 397.90p 397.90p 334.60p 347.60p 85,074
30/04/2025 412.90p 460.10p 399.00p 406.15p 171,562
29/04/2025 445.20p 449.80p 414.50p 416.20p 74,135
28/04/2025 446.60p 496.35p 437.30p 496.35p 40,057
25/04/2025 527.50p 551.25p 451.00p 457.40p 27,780
24/04/2025 585.50p 610.00p 536.00p 550.12p 44,202
23/04/2025 534.50p 585.00p 500.00p 585.00p 44,912
22/04/2025 700.00p 709.75p 531.75p 551.50p 42,177
21/04/2025 759.75p 840.25p 751.00p 813.62p 15,502
18/04/2025 759.75p 840.25p 751.00p 813.62p 15,502
17/04/2025 759.75p 840.25p 751.00p 813.62p 15,502
16/04/2025 897.25p 905.00p 751.00p 752.37p 31,322
15/04/2025 817.25p 817.25p 748.00p 799.25p 25,663
14/04/2025 856.50p 882.00p 793.00p 848.75p 53,862
11/04/2025 1,196.50p 1,248.00p 1,062.00p 1,097.75p 35,948
10/04/2025 1,163.50p 1,350.00p 1,163.50p 1,331.75p 16,425
09/04/2025 2,556.00p 2,915.00p 2,165.00p 2,417.00p 27,306
08/04/2025 1,994.50p 2,092.50p 1,776.50p 2,092.50p 8,472
07/04/2025 2,440.50p 2,475.00p 1,606.50p 2,132.00p 36,777
04/04/2025 1,690.00p 1,973.00p 1,599.50p 1,933.00p 20,046
03/04/2025 1,643.50p 1,761.00p 1,545.58p 1,718.50p 18,138
02/04/2025 1,646.50p 1,679.00p 1,396.25p 1,396.25p 8,618
01/04/2025 1,782.50p 2,008.00p 1,605.00p 1,607.50p 21,039
28/03/2025 1,532.00p 1,781.00p 1,477.29p 1,756.00p 20,576
27/03/2025 1,352.00p 1,461.00p 1,300.00p 1,426.00p 20,493
26/03/2025 1,223.50p 1,372.50p 1,200.00p 1,335.25p 10,461
25/03/2025 1,397.00p 1,403.50p 1,210.00p 1,274.25p 15,698
24/03/2025 1,627.00p 1,700.00p 1,387.50p 1,486.75p 15,633
21/03/2025 2,008.00p 2,042.50p 1,924.50p 1,964.50p 9,216
20/03/2025 1,810.00p 2,047.50p 1,772.00p 2,047.50p 24,834
19/03/2025 2,256.00p 2,272.00p 1,976.25p 1,976.25p 15,843
18/03/2025 2,239.50p 2,587.00p 2,197.00p 2,251.50p 15,989
17/03/2025 2,231.50p 2,385.00p 2,127.50p 2,294.00p 17,668
14/03/2025 3,096.00p 3,154.05p 2,297.50p 2,450.75p 9,377
13/03/2025 3,546.00p 3,665.00p 3,294.00p 3,436.00p 4,100
12/03/2025 3,129.00p 3,951.00p 3,129.00p 3,545.00p 10,620
11/03/2025 4,227.00p 5,055.00p 4,000.00p 4,352.50p 6,052
10/03/2025 3,818.00p 4,499.00p 3,635.00p 4,419.50p 6,369
07/03/2025 2,871.00p 3,217.50p 2,681.58p 3,217.50p 11,659
06/03/2025 2,694.00p 3,000.00p 2,373.00p 2,554.00p 22,528
05/03/2025 4,001.00p 4,184.00p 3,587.00p 3,922.50p 5,651
04/03/2025 6,664.00p 6,848.00p 5,903.00p 6,528.00p 3,049
03/03/2025 3,488.00p 5,360.00p 3,040.00p 5,192.00p 13,501
28/02/2025 8,391.00p 8,596.00p 5,725.00p 6,326.00p 14,934
27/02/2025 5,243.00p 6,114.00p 5,095.00p 5,947.00p 3,138
26/02/2025 6,341.00p 7,234.00p 5,828.00p 6,096.00p 16,237
25/02/2025 5,684.00p 6,741.00p 5,564.00p 6,685.00p 34,935
24/02/2025 3,996.00p 5,200.00p 3,996.00p 4,623.50p 53,441
21/02/2025 3,408.00p 3,569.50p 3,272.00p 3,569.50p 66,219
20/02/2025 3,423.00p 3,735.00p 3,406.00p 3,610.00p 2,877
19/02/2025 3,146.00p 3,223.00p 3,047.00p 3,220.50p 57,949
18/02/2025 3,248.00p 3,282.00p 3,070.00p 3,157.50p 26,350
17/02/2025 3,165.00p 3,237.50p 3,165.00p 3,237.50p 2
14/02/2025 3,470.00p 3,527.00p 3,314.00p 3,359.50p 1,126
13/02/2025 3,611.00p 3,665.50p 3,417.00p 3,665.50p 1,523
12/02/2025 3,630.00p 3,908.00p 3,630.00p 3,759.50p 2,846
11/02/2025 3,405.00p 3,468.00p 3,224.00p 3,468.00p 1,344
10/02/2025 3,320.00p 3,369.00p 3,152.00p 3,309.00p 5,899
07/02/2025 3,475.00p 3,508.00p 3,097.00p 3,302.50p 1,624
06/02/2025 3,108.00p 3,500.00p 3,108.00p 3,106.00p 3,109
05/02/2025 3,003.00p 3,185.00p 2,944.00p 3,106.00p 2,015
04/02/2025 3,230.00p 3,339.00p 2,898.00p 3,462.50p 3,071
03/02/2025 4,124.00p 4,174.00p 3,375.00p 3,462.50p 7,658
31/01/2025 3,208.00p 3,388.00p 2,985.00p 3,080.50p 11,446
30/01/2025 3,032.00p 3,131.00p 2,800.00p 3,034.00p 4,609
29/01/2025 3,136.00p 3,421.00p 3,121.00p 3,421.00p 3,033
28/01/2025 2,990.00p 3,367.00p 2,929.00p 3,324.50p 13,622
27/01/2025 3,445.00p 3,545.00p 2,808.00p 3,241.50p 33,397
24/01/2025 2,126.50p 2,654.00p 2,126.50p 2,533.00p 16,645
23/01/2025 2,600.00p 2,747.00p 2,080.00p 2,336.50p 17,525
22/01/2025 2,285.50p 2,528.00p 2,175.50p 2,501.50p 19,483
21/01/2025 2,294.00p 2,647.00p 2,097.00p 2,312.25p 40,413
20/01/2025 1,832.00p 2,206.50p 1,779.00p 1,971.00p 7,415
17/01/2025 2,612.00p 2,715.00p 2,234.00p 2,262.00p 25,197
16/01/2025 8.90p 10.20p 8.80p 9.20p 3,292,367
15/01/2025 10.60p 11.10p 8.80p 9.20p 3,722,363
14/01/2025 11.70p 12.00p 10.20p 11.45p 3,549,788
13/01/2025 13.50p 15.40p 12.80p 14.25p 5,208,598