Leverage Shares Public Limited Company LS -5X Short Spy Etp
(SSPE)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
10/04/2025
|
129.90p
|
141.50p
|
122.30p
|
140.95p
|
18,776
|
|
09/04/2025
|
238.20p
|
266.20p
|
232.50p
|
240.00p
|
22,201
|
|
08/04/2025
|
148.00p
|
217.40p
|
183.80p
|
207.55p
|
3,509
|
|
07/04/2025
|
148.00p
|
281.80p
|
192.70p
|
253.90p
|
17,463
|
|
04/04/2025
|
148.00p
|
217.80p
|
174.50p
|
208.75p
|
10,793
|
|
03/04/2025
|
148.00p
|
167.90p
|
159.10p
|
167.45p
|
6,644
|
|
02/04/2025
|
148.00p
|
155.10p
|
143.55p
|
143.55p
|
892
|
|
01/04/2025
|
148.00p
|
153.70p
|
147.60p
|
147.60p
|
1,132
|
|
31/03/2025
|
148.00p
|
167.20p
|
159.10p
|
159.10p
|
3,524
|
|
28/03/2025
|
148.00p
|
153.30p
|
143.50p
|
152.90p
|
617
|
|
27/03/2025
|
148.00p
|
142.30p
|
136.20p
|
138.65p
|
314
|
|
26/03/2025
|
148.00p
|
136.05p
|
131.90p
|
136.05p
|
26
|
|
25/03/2025
|
148.00p
|
134.30p
|
130.50p
|
131.95p
|
35
|
|
24/03/2025
|
148.00p
|
138.60p
|
133.70p
|
133.85p
|
205
|
|
21/03/2025
|
148.00p
|
150.80p
|
146.70p
|
147.15p
|
1,018
|
|
20/03/2025
|
148.00p
|
148.20p
|
138.70p
|
144.10p
|
382
|
|
19/03/2025
|
148.00p
|
151.40p
|
144.60p
|
144.60p
|
2
|
|
18/03/2025
|
148.00p
|
149.60p
|
145.90p
|
149.60p
|
2
|
|
17/03/2025
|
148.00p
|
154.20p
|
146.70p
|
146.70p
|
15,894
|
|
14/03/2025
|
150.30p
|
163.30p
|
152.10p
|
152.95p
|
6,824
|
|
13/03/2025
|
150.30p
|
164.80p
|
155.50p
|
164.80p
|
3,107
|
|
12/03/2025
|
150.30p
|
161.60p
|
144.10p
|
153.15p
|
40,802
|
|
11/03/2025
|
145.20p
|
162.70p
|
148.80p
|
159.20p
|
3,760
|
|
10/03/2025
|
145.20p
|
150.55p
|
140.40p
|
150.55p
|
97,938
|
|
07/03/2025
|
136.40p
|
145.90p
|
135.40p
|
145.90p
|
16,879
|
|
06/03/2025
|
133.20p
|
137.10p
|
130.50p
|
133.30p
|
19,720
|
|
05/03/2025
|
137.90p
|
139.60p
|
133.30p
|
139.00p
|
40,935
|
|
04/03/2025
|
125.80p
|
145.50p
|
130.30p
|
143.75p
|
3,826
|
|
03/03/2025
|
125.80p
|
123.05p
|
120.50p
|
123.05p
|
3,531
|
|
28/02/2025
|
125.80p
|
134.90p
|
128.30p
|
131.70p
|
4,401
|
|
27/02/2025
|
125.80p
|
126.90p
|
119.40p
|
123.25p
|
20,797
|
|
26/02/2025
|
120.40p
|
120.40p
|
117.40p
|
117.40p
|
609
|
|
25/02/2025
|
120.40p
|
126.00p
|
120.40p
|
125.60p
|
1,253
|
|
24/02/2025
|
114.76p
|
119.90p
|
113.20p
|
116.75p
|
4,620
|
|
21/02/2025
|
114.76p
|
111.60p
|
107.90p
|
111.05p
|
2,477
|
|
20/02/2025
|
114.76p
|
109.80p
|
106.50p
|
109.55p
|
636
|
|
19/02/2025
|
114.76p
|
109.40p
|
107.50p
|
107.85p
|
144
|
|
18/02/2025
|
114.76p
|
109.60p
|
106.90p
|
107.95p
|
2,175
|
|
17/02/2025
|
114.76p
|
108.80p
|
107.00p
|
107.00p
|
503
|
|
14/02/2025
|
114.76p
|
108.60p
|
108.00p
|
108.00p
|
251
|
|
13/02/2025
|
114.76p
|
115.30p
|
111.10p
|
111.10p
|
251
|
|
12/02/2025
|
114.76p
|
118.05p
|
114.30p
|
118.05p
|
1
|
|
11/02/2025
|
114.76p
|
117.90p
|
114.45p
|
114.45p
|
1,778
|
|
10/02/2025
|
114.76p
|
117.74p
|
115.29p
|
115.29p
|
28
|
|
07/02/2025
|
114.76p
|
117.39p
|
112.02p
|
117.39p
|
127,438
|
|
06/02/2025
|
134.84p
|
114.34p
|
113.27p
|
117.08p
|
80
|
|
05/02/2025
|
134.84p
|
119.75p
|
117.08p
|
117.08p
|
321
|
|
04/02/2025
|
134.84p
|
124.07p
|
117.03p
|
121.81p
|
297
|
|
03/02/2025
|
134.84p
|
129.83p
|
120.50p
|
121.81p
|
15,397
|
|
31/01/2025
|
134.84p
|
112.82p
|
110.18p
|
115.74p
|
1,845
|
|
30/01/2025
|
134.84p
|
115.75p
|
114.50p
|
115.74p
|
340
|
|
29/01/2025
|
134.84p
|
116.22p
|
114.80p
|
116.22p
|
293
|
|
28/01/2025
|
134.84p
|
118.89p
|
117.29p
|
117.29p
|
220
|
|
27/01/2025
|
134.84p
|
125.48p
|
121.02p
|
121.02p
|
10
|
|
24/01/2025
|
134.84p
|
109.53p
|
108.33p
|
108.75p
|
988
|
|
23/01/2025
|
134.84p
|
114.66p
|
111.82p
|
111.82p
|
44
|
|
22/01/2025
|
134.84p
|
114.78p
|
112.29p
|
112.29p
|
518
|
|
21/01/2025
|
134.84p
|
123.77p
|
117.67p
|
118.55p
|
0
|
|
20/01/2025
|
134.84p
|
120.28p
|
118.23p
|
119.30p
|
325
|
|
17/01/2025
|
134.84p
|
123.93p
|
121.75p
|
121.75p
|
182
|
|
16/01/2025
|
134.84p
|
127.63p
|
126.26p
|
130.63p
|
1,079
|
|
15/01/2025
|
134.84p
|
131.17p
|
128.84p
|
130.63p
|
793
|
|
14/01/2025
|
134.84p
|
142.84p
|
140.21p
|
142.84p
|
62
|
|
13/01/2025
|
134.84p
|
150.51p
|
147.36p
|
148.56p
|
181
|
|
10/01/2025
|
134.84p
|
145.49p
|
134.84p
|
144.74p
|
949
|
|
09/01/2025
|
134.84p
|
134.84p
|
134.34p
|
134.34p
|
10,129
|
|
08/01/2025
|
115.71p
|
144.76p
|
122.11p
|
134.36p
|
0
|
|
07/01/2025
|
115.71p
|
128.22p
|
125.33p
|
128.23p
|
79
|
|
06/01/2025
|
115.71p
|
128.90p
|
121.06p
|
121.05p
|
702
|
|
03/01/2025
|
115.71p
|
138.53p
|
132.52p
|
132.52p
|
33
|
|
02/01/2025
|
115.71p
|
135.94p
|
131.31p
|
135.94p
|
658
|
|
01/01/2025
|
115.71p
|
133.92p
|
127.82p
|
130.39p
|
0
|
|
31/12/2024
|
115.71p
|
133.92p
|
127.82p
|
130.39p
|
0
|
|
30/12/2024
|
115.71p
|
134.89p
|
128.51p
|
133.82p
|
52
|
|
27/12/2024
|
115.71p
|
126.23p
|
122.81p
|
126.22p
|
4
|
|
26/12/2024
|
115.71p
|
139.66p
|
122.99p
|
125.95p
|
0
|
|
25/12/2024
|
115.71p
|
139.66p
|
122.99p
|
125.95p
|
0
|