Market data

Select a section

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

(SPYO)
Sector: n/a
431.60p
-0.75p -0.17
Last updated: 16:35:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/04/2025 534.75p 542.25p 511.75p 513.12p 11,570
09/04/2025 523.00p 535.00p 510.00p 529.75p 3,644
08/04/2025 532.50p 538.25p 526.50p 533.13p 6,814
07/04/2025 510.00p 527.25p 478.40p 513.25p 13,856
04/04/2025 535.00p 551.50p 518.00p 521.62p 7,160
03/04/2025 542.00p 556.25p 523.50p 533.87p 3,089
02/04/2025 564.25p 577.50p 554.50p 561.00p 2,196
01/04/2025 561.50p 577.00p 541.75p 560.87p 4,391
31/03/2025 601.50p 617.25p 579.00p 602.37p 5,070
28/03/2025 613.25p 621.00p 601.50p 602.75p 2,177
27/03/2025 631.75p 631.75p 595.75p 613.50p 2,286
26/03/2025 617.75p 639.75p 615.00p 617.62p 2,553
25/03/2025 620.50p 622.75p 614.00p 617.25p 9,052
24/03/2025 618.50p 633.50p 612.25p 618.13p 2,198
21/03/2025 613.00p 624.75p 600.50p 611.50p 4,407
20/03/2025 614.75p 619.25p 606.75p 611.75p 2,510
19/03/2025 609.00p 625.75p 589.75p 608.50p 2,182
18/03/2025 612.50p 617.00p 594.75p 605.63p 2,907
17/03/2025 609.50p 614.00p 601.00p 610.62p 3,525
14/03/2025 611.25p 615.25p 601.50p 609.25p 3,154
13/03/2025 611.00p 617.00p 600.75p 607.00p 3,483
12/03/2025 609.25p 623.75p 600.25p 607.12p 1,931
11/03/2025 605.25p 614.75p 604.00p 606.00p 732
10/03/2025 612.00p 624.25p 603.75p 610.13p 3,951
07/03/2025 617.50p 635.00p 608.25p 611.12p 2,954
06/03/2025 622.75p 628.25p 598.50p 620.00p 745
05/03/2025 621.75p 631.25p 613.50p 619.50p 1,999
04/03/2025 631.25p 638.00p 610.50p 623.00p 2,365
03/03/2025 683.25p 683.25p 621.75p 643.63p 6,308
28/02/2025 686.00p 697.25p 662.75p 684.12p 2,939
27/02/2025 689.25p 697.75p 682.00p 689.00p 4,784
26/02/2025 689.00p 693.75p 682.00p 685.50p 2,396
25/02/2025 690.75p 703.75p 675.25p 680.63p 1,341
24/02/2025 689.50p 696.75p 684.00p 688.75p 7,825
21/02/2025 700.75p 717.50p 694.25p 696.62p 7,775
20/02/2025 705.00p 709.50p 694.25p 696.88p 2,818
19/02/2025 704.00p 709.00p 695.50p 703.25p 5,299
18/02/2025 702.75p 720.25p 694.25p 700.00p 4,267
17/02/2025 702.25p 719.25p 695.75p 698.12p 3,507
14/02/2025 703.75p 705.25p 690.75p 698.25p 9,228

Market data

Select a section