Market data

Select a section

Leverage Shares Public Limited Company IncomeShares S&P500 Options (0DTE...

(SPYO)
Sector: n/a
425.90p
-6.05p -1.40
Last updated: 16:50:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 430.50p 440.00p 424.40p 425.90p 6,713
09/10/2025 432.60p 436.20p 428.70p 431.95p 1,297
08/10/2025 430.30p 431.50p 424.20p 429.60p 7,302
07/10/2025 426.10p 431.90p 425.00p 427.00p 2,064
06/10/2025 425.70p 432.70p 425.10p 427.10p 1,821
03/10/2025 429.00p 429.20p 422.30p 426.30p 2,166
02/10/2025 423.50p 428.40p 420.90p 426.10p 4,188
01/10/2025 420.80p 427.50p 417.90p 423.35p 7,419
30/09/2025 431.90p 438.50p 431.40p 433.80p 8,540
29/09/2025 435.70p 439.80p 431.80p 434.75p 3,536
26/09/2025 432.30p 438.30p 429.80p 433.10p 3,422
25/09/2025 433.80p 439.20p 430.10p 433.75p 1,419
24/09/2025 433.20p 438.90p 430.40p 433.25p 5,700
23/09/2025 431.80p 436.20p 431.20p 433.25p 8,215
22/09/2025 430.70p 435.90p 427.00p 433.20p 3,860
19/09/2025 429.10p 438.20p 428.60p 431.55p 4,748
18/09/2025 429.80p 433.50p 424.00p 429.15p 2,477
17/09/2025 427.70p 428.30p 421.50p 423.45p 848
16/09/2025 426.00p 429.70p 421.70p 424.20p 1,949
15/09/2025 427.70p 431.10p 422.80p 425.95p 10,465
12/09/2025 427.60p 430.80p 423.50p 426.10p 1,318
11/09/2025 423.90p 432.00p 423.30p 425.50p 2,890
10/09/2025 426.00p 429.20p 422.10p 424.40p 4,316
09/09/2025 423.20p 425.00p 417.80p 423.00p 1,709
08/09/2025 422.00p 425.00p 417.30p 421.80p 17,682
05/09/2025 423.20p 429.00p 418.60p 420.50p 4,043
04/09/2025 416.10p 426.30p 401.40p 424.30p 4,944
03/09/2025 416.60p 437.00p 400.40p 423.40p 5,576
02/09/2025 431.40p 444.90p 401.00p 420.15p 7,516
01/09/2025 422.20p 443.00p 413.50p 425.50p 9,231
29/08/2025 437.20p 448.40p 417.20p 433.05p 23,564
28/08/2025 436.10p 439.10p 430.90p 434.85p 4,911
27/08/2025 434.40p 452.70p 434.10p 435.65p 2,051
26/08/2025 439.10p 455.00p 427.50p 433.00p 5,660
25/08/2025 433.70p 439.00p 417.10p 432.55p 2,898
22/08/2025 433.70p 439.00p 417.10p 432.55p 2,898
21/08/2025 433.00p 441.50p 429.50p 433.30p 6,707
20/08/2025 430.40p 446.40p 427.20p 431.70p 2,428
19/08/2025 435.10p 438.50p 417.10p 433.35p 3,468
18/08/2025 431.10p 450.00p 425.50p 433.55p 1,676
15/08/2025 435.80p 436.90p 428.80p 432.25p 4,924
14/08/2025 430.40p 448.50p 428.90p 432.95p 2,914
13/08/2025 431.20p 435.70p 427.90p 431.60p 8,734
12/08/2025 434.70p 437.40p 429.40p 432.35p 3,905
11/08/2025 435.80p 438.90p 430.10p 434.50p 2,872
08/08/2025 430.50p 434.40p 428.10p 432.35p 1,841
07/08/2025 432.50p 447.70p 427.80p 431.65p 2,604
06/08/2025 432.90p 449.80p 431.80p 433.90p 4,463
05/08/2025 434.30p 439.50p 430.90p 433.35p 4,577
04/08/2025 432.00p 439.20p 418.30p 434.75p 2,088
01/08/2025 440.70p 443.30p 427.60p 433.00p 18,234
31/07/2025 457.30p 457.30p 454.10p 456.10p 839
30/07/2025 451.70p 457.20p 448.30p 453.00p 4,045
29/07/2025 453.50p 457.00p 448.70p 450.65p 4,076
28/07/2025 450.20p 452.60p 446.00p 448.70p 8,703
25/07/2025 443.30p 451.30p 442.70p 446.85p 3,160
24/07/2025 442.30p 450.40p 437.90p 442.90p 5,401
23/07/2025 439.50p 443.80p 436.40p 440.00p 8,483
22/07/2025 442.70p 445.60p 436.40p 440.15p 3,008
21/07/2025 430.80p 451.10p 430.80p 440.55p 14,147
18/07/2025 440.30p 445.00p 426.80p 440.85p 5,362
17/07/2025 442.10p 450.70p 430.50p 441.00p 11,731
16/07/2025 435.80p 449.10p 435.00p 436.25p 4,443
15/07/2025 438.90p 446.20p 435.30p 440.20p 4,858
14/07/2025 432.60p 445.40p 429.90p 436.50p 9,131
11/07/2025 432.00p 438.00p 429.10p 433.90p 14,019
10/07/2025 428.00p 446.80p 428.00p 432.65p 7,486
09/07/2025 427.80p 434.50p 427.60p 430.40p 3,757
08/07/2025 426.50p 434.40p 424.40p 429.25p 8,626
07/07/2025 424.70p 432.70p 422.90p 427.55p 12,630
04/07/2025 419.30p 444.30p 419.30p 427.65p 4,472
03/07/2025 426.40p 433.50p 424.60p 428.65p 3,554
02/07/2025 423.00p 431.70p 422.60p 426.80p 10,644
01/07/2025 423.80p 427.10p 409.20p 423.55p 11,954
30/06/2025 434.10p 458.00p 430.90p 443.50p 13,001
27/06/2025 441.50p 445.90p 437.90p 441.80p 11,681
26/06/2025 440.90p 452.50p 428.00p 440.25p 5,512
25/06/2025 440.40p 456.40p 438.70p 442.20p 14,308
24/06/2025 444.00p 457.00p 437.40p 441.45p 5,795
23/06/2025 441.80p 458.90p 431.70p 443.15p 8,563
20/06/2025 448.50p 459.40p 436.70p 443.55p 10,032
19/06/2025 442.40p 466.00p 432.90p 441.35p 4,075
18/06/2025 442.90p 448.00p 429.50p 441.95p 7,206
17/06/2025 442.20p 455.70p 425.50p 442.55p 7,023
16/06/2025 441.30p 455.80p 435.40p 440.45p 8,727
13/06/2025 440.30p 451.90p 435.60p 439.90p 5,745
12/06/2025 442.20p 453.40p 434.20p 440.75p 9,761
11/06/2025 444.60p 457.80p 437.00p 442.20p 10,966
10/06/2025 442.30p 445.50p 436.60p 440.90p 5,801
09/06/2025 438.90p 452.60p 423.00p 437.75p 4,710
06/06/2025 434.40p 443.90p 434.20p 438.00p 5,126
05/06/2025 435.40p 452.90p 430.20p 437.35p 3,228
04/06/2025 439.30p 443.10p 432.10p 437.00p 4,266
03/06/2025 433.00p 442.60p 419.80p 437.10p 4,100
02/06/2025 432.70p 447.70p 414.00p 432.55p 23,857
30/05/2025 466.10p 481.00p 459.80p 466.60p 22,941
29/05/2025 466.60p 476.90p 457.80p 463.45p 9,513
28/05/2025 464.60p 478.20p 458.40p 463.70p 10,918
27/05/2025 446.70p 472.90p 445.50p 461.45p 12,410
26/05/2025 465.10p 470.30p 452.00p 458.15p 8,985
23/05/2025 465.10p 470.30p 452.00p 458.15p 8,985
22/05/2025 464.90p 477.70p 458.50p 461.95p 6,049
21/05/2025 469.70p 473.90p 464.20p 469.20p 11,145
20/05/2025 472.90p 476.40p 466.60p 471.10p 5,780
19/05/2025 461.50p 480.90p 461.30p 469.65p 12,035
16/05/2025 471.60p 486.10p 465.50p 473.35p 4,852
15/05/2025 469.80p 480.30p 463.20p 469.30p 9,015
14/05/2025 469.20p 481.40p 461.50p 467.45p 8,954
13/05/2025 470.00p 482.60p 461.60p 467.55p 21,089
12/05/2025 467.20p 482.50p 461.50p 467.20p 19,836
09/05/2025 463.80p 476.00p 456.10p 459.75p 3,729
08/05/2025 455.30p 470.40p 451.20p 458.40p 3,159
07/05/2025 454.90p 467.80p 448.50p 451.70p 7,855
06/05/2025 457.60p 465.40p 446.50p 452.60p 7,960
05/05/2025 450.80p 474.50p 450.60p 456.45p 16,437
02/05/2025 450.80p 474.50p 450.60p 456.45p 16,437
01/05/2025 454.40p 457.20p 447.70p 456.20p 17,344
30/04/2025 523.75p 531.50p 512.25p 522.00p 15,236
29/04/2025 525.75p 537.50p 507.00p 519.88p 6,477
28/04/2025 531.25p 535.50p 500.25p 515.12p 16,871
25/04/2025 525.00p 534.50p 503.25p 519.12p 17,251
24/04/2025 514.25p 531.00p 497.60p 514.50p 7,062
23/04/2025 513.25p 527.25p 506.50p 512.62p 11,336
22/04/2025 518.25p 518.25p 499.20p 504.62p 12,980
21/04/2025 516.00p 526.50p 507.00p 512.50p 4,614
18/04/2025 516.00p 526.50p 507.00p 512.50p 4,614
17/04/2025 516.00p 526.50p 507.00p 512.50p 4,614
16/04/2025 517.25p 532.25p 498.20p 518.13p 7,155
15/04/2025 515.50p 535.25p 515.00p 520.25p 6,081
14/04/2025 519.50p 535.75p 512.00p 518.13p 13,804
11/04/2025 517.25p 517.25p 491.60p 510.38p 9,427

Market data

Select a section