Market data

Select a section

Leverage Shares Public Limited Company LS -5X Short Spy Etp

(SSPE)
Sector: n/a
36.60p
2.10p 6.09
Last updated: 16:44:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 34.20p 36.60p 34.20p 36.60p 29,328
09/10/2025 33.80p 34.50p 33.80p 34.50p 31,451
08/10/2025 36.10p 35.00p 33.95p 33.95p 233
07/10/2025 36.10p 34.65p 33.70p 34.65p 5,309
06/10/2025 36.10p 34.40p 33.80p 34.00p 843
03/10/2025 36.10p 34.20p 33.80p 33.80p 1,528
02/10/2025 36.10p 34.90p 34.20p 34.90p 6,065
01/10/2025 36.10p 36.70p 35.25p 35.25p 982
30/09/2025 36.10p 36.40p 36.10p 36.30p 3,127
29/09/2025 36.10p 36.00p 35.40p 35.95p 3,998
26/09/2025 36.10p 37.80p 37.20p 37.20p 1,433
25/09/2025 36.10p 38.20p 36.70p 37.85p 1,744
24/09/2025 36.10p 36.35p 35.50p 36.15p 733
23/09/2025 36.10p 35.10p 34.80p 35.05p 4,955
22/09/2025 36.10p 36.60p 35.50p 35.55p 4,623
19/09/2025 38.60p 36.80p 36.20p 36.80p 2,000
18/09/2025 38.60p 36.40p 35.90p 36.35p 2,312
17/09/2025 38.60p 37.50p 37.10p 37.40p 1,708
16/09/2025 38.60p 37.30p 36.70p 37.25p 13,261
15/09/2025 38.60p 38.10p 37.30p 37.30p 3,771
12/09/2025 38.60p 38.60p 38.10p 38.15p 51,519
11/09/2025 40.50p 39.90p 38.20p 38.20p 608
10/09/2025 40.50p 40.10p 39.20p 39.70p 1,109
09/09/2025 40.50p 40.95p 40.40p 40.95p 4,040
08/09/2025 40.50p 41.30p 40.60p 40.60p 1,460
05/09/2025 40.50p 42.50p 39.80p 41.65p 28,003
04/09/2025 43.50p 42.80p 41.90p 41.90p 623
03/09/2025 43.50p 43.90p 42.80p 43.10p 1,753
02/09/2025 41.90p 45.70p 42.70p 45.15p 28,514
01/09/2025 41.90p 42.60p 41.80p 41.95p 14,691
29/08/2025 42.50p 42.50p 41.30p 42.45p 830
28/08/2025 42.50p 42.00p 41.50p 42.00p 330
27/08/2025 42.50p 42.60p 42.15p 42.15p 1,527
26/08/2025 43.50p 44.20p 43.20p 43.25p 5,165
25/08/2025 45.00p 46.30p 41.90p 41.90p 5,706
22/08/2025 45.00p 46.30p 41.90p 41.90p 5,706
21/08/2025 44.80p 46.00p 45.00p 45.60p 1,638
20/08/2025 44.80p 46.50p 44.70p 45.60p 22,984
19/08/2025 43.60p 44.40p 43.50p 43.75p 7,193
18/08/2025 42.30p 43.40p 43.30p 43.35p 1,627
15/08/2025 42.30p 42.95p 41.90p 42.95p 7,358
14/08/2025 44.20p 43.50p 42.60p 43.10p 645
13/08/2025 44.20p 43.20p 42.10p 42.80p 2,781
12/08/2025 44.20p 46.30p 44.05p 44.05p 6,393
11/08/2025 48.20p 45.70p 45.00p 45.70p 322
08/08/2025 48.20p 46.90p 45.60p 45.80p 475
07/08/2025 48.20p 47.30p 45.00p 47.30p 2,967
06/08/2025 48.20p 48.60p 47.45p 47.45p 22,305
05/08/2025 51.20p 49.30p 47.40p 49.10p 3,036
04/08/2025 51.20p 51.50p 48.90p 48.90p 8,976
01/08/2025 51.80p 52.80p 49.20p 52.15p 65,973
31/07/2025 45.40p 45.60p 45.15p 46.95p 37,515
30/07/2025 46.00p 47.05p 46.50p 47.05p 645
29/07/2025 46.00p 46.80p 46.00p 46.80p 800
28/07/2025 47.80p 46.00p 44.70p 46.00p 1,829
25/07/2025 47.80p 46.30p 45.80p 45.80p 683
24/07/2025 47.80p 46.50p 45.65p 45.65p 307
23/07/2025 47.80p 47.80p 47.50p 47.80p 2,801
22/07/2025 48.70p 49.10p 48.40p 49.00p 42,306
21/07/2025 48.60p 48.90p 47.65p 47.65p 33,467
18/07/2025 50.70p 49.35p 48.80p 49.35p 1,010
17/07/2025 50.70p 51.00p 49.95p 49.95p 759
16/07/2025 50.70p 52.60p 51.50p 51.70p 1,271
15/07/2025 50.70p 50.60p 49.50p 50.60p 316
14/07/2025 50.70p 52.40p 50.65p 50.65p 1,394
11/07/2025 50.70p 51.40p 50.90p 50.90p 30
10/07/2025 50.70p 51.10p 49.90p 49.90p 9,385
09/07/2025 51.90p 52.10p 51.25p 51.25p 26,186
08/07/2025 51.40p 52.25p 51.70p 52.25p 45
07/07/2025 51.40p 51.25p 50.80p 51.25p 1,241
04/07/2025 51.40p 51.40p 49.90p 51.10p 10,205
03/07/2025 51.50p 51.80p 49.75p 49.75p 11,292
02/07/2025 59.20p 52.30p 52.00p 52.30p 61
01/07/2025 59.20p 53.40p 53.00p 53.10p 467
30/06/2025 59.20p 53.75p 53.30p 53.75p 405
27/06/2025 59.20p 55.00p 54.25p 54.25p 1,280
26/06/2025 59.20p 57.60p 56.45p 56.45p 237
25/06/2025 59.20p 58.70p 58.20p 58.40p 113
24/06/2025 59.20p 60.00p 57.50p 59.15p 33,069
23/06/2025 64.80p 66.70p 64.65p 64.65p 3,628
20/06/2025 64.80p 66.00p 63.30p 65.45p 115
19/06/2025 64.80p 67.95p 66.50p 67.95p 92
18/06/2025 64.80p 65.00p 63.35p 63.35p 7,659
17/06/2025 65.90p 63.80p 63.35p 63.35p 81
16/06/2025 65.90p 64.10p 61.20p 61.55p 235
13/06/2025 65.90p 66.30p 63.40p 63.40p 16,881
12/06/2025 70.30p 64.70p 62.10p 62.20p 20,858
11/06/2025 70.30p 63.90p 61.10p 61.80p 734
10/06/2025 70.30p 65.40p 63.90p 63.90p 3,118
09/06/2025 70.30p 65.30p 64.95p 64.95p 122
06/06/2025 70.30p 67.10p 65.00p 65.45p 86
05/06/2025 70.30p 67.60p 65.05p 65.05p 37
04/06/2025 70.30p 67.40p 66.10p 66.10p 9
03/06/2025 70.30p 70.30p 67.60p 67.60p 4,632
02/06/2025 79.10p 73.10p 70.40p 71.05p 1,800
30/05/2025 79.10p 73.00p 70.60p 71.20p 10,263
29/05/2025 79.10p 71.40p 66.30p 70.05p 5,999
28/05/2025 79.10p 71.40p 70.00p 71.40p 9,441
27/05/2025 79.10p 73.70p 71.50p 71.60p 5,693
26/05/2025 79.10p 82.00p 75.70p 78.65p 43,962
23/05/2025 79.10p 82.00p 75.70p 78.65p 43,962
22/05/2025 75.00p 76.90p 74.70p 76.15p 48,025
21/05/2025 81.30p 73.00p 70.35p 70.35p 180
20/05/2025 81.30p 70.70p 69.80p 70.00p 968
19/05/2025 81.30p 74.50p 70.40p 70.60p 979
16/05/2025 81.30p 72.60p 71.30p 72.30p 66
15/05/2025 81.30p 76.60p 73.50p 73.50p 2,368
14/05/2025 81.30p 74.20p 73.20p 73.55p 18,886
13/05/2025 81.30p 79.60p 74.00p 74.00p 1,494
12/05/2025 81.30p 84.70p 78.30p 80.95p 11,613
09/05/2025 89.60p 92.00p 89.60p 91.40p 29,722
08/05/2025 93.50p 92.00p 86.60p 89.95p 7,342
07/05/2025 93.50p 95.90p 92.90p 95.35p 4,020
06/05/2025 101.70p 96.50p 92.90p 93.40p 6,124
05/05/2025 101.70p 95.00p 90.00p 91.20p 1,553
02/05/2025 101.70p 95.00p 90.00p 91.20p 1,553
01/05/2025 101.70p 95.80p 92.60p 92.60p 962
30/04/2025 101.70p 110.80p 101.00p 105.15p 7,032
29/04/2025 101.70p 102.70p 101.60p 101.60p 87
28/04/2025 101.70p 106.55p 100.80p 106.55p 19,787
25/04/2025 112.00p 109.80p 104.40p 107.65p 1,777
24/04/2025 112.00p 122.50p 111.25p 112.10p 987
23/04/2025 112.00p 120.00p 108.40p 115.90p 62,760
22/04/2025 136.00p 142.30p 132.10p 132.10p 13,894
21/04/2025 136.00p 136.10p 127.40p 133.10p 7,970
18/04/2025 136.00p 136.10p 127.40p 133.10p 7,970
17/04/2025 136.00p 136.10p 127.40p 133.10p 7,970
16/04/2025 136.00p 130.00p 123.20p 124.40p 13,082
15/04/2025 136.00p 122.30p 116.70p 118.85p 415
14/04/2025 136.00p 120.15p 114.90p 120.15p 14,942
11/04/2025 136.00p 143.80p 130.90p 140.30p 90,246

Market data

Select a section