Leverage Shares Public Limited Company LS -3X SHORT SPY ETP
(SSPY)
Sector: n/a
Historic Prices - up to 10 years
14/07/2025
|
45.40p
|
45.60p
|
43.90p
|
43.95p
|
71,992
|
11/07/2025
|
44.60p
|
44.60p
|
43.50p
|
44.05p
|
72,023
|
10/07/2025
|
44.70p
|
44.10p
|
43.00p
|
43.00p
|
25,204
|
09/07/2025
|
44.70p
|
44.90p
|
43.30p
|
44.15p
|
186,605
|
08/07/2025
|
44.20p
|
45.40p
|
44.10p
|
45.10p
|
67,252
|
07/07/2025
|
44.00p
|
44.20p
|
43.20p
|
44.05p
|
612,847
|
04/07/2025
|
44.20p
|
45.00p
|
43.20p
|
44.10p
|
8,440
|
03/07/2025
|
44.20p
|
44.80p
|
42.80p
|
42.85p
|
182,969
|
02/07/2025
|
45.50p
|
46.20p
|
44.40p
|
45.30p
|
36,908
|
01/07/2025
|
45.50p
|
46.10p
|
45.30p
|
45.60p
|
92,520
|
30/06/2025
|
45.50p
|
46.30p
|
45.30p
|
46.10p
|
171,735
|
27/06/2025
|
46.80p
|
47.50p
|
44.30p
|
46.30p
|
330,276
|
26/06/2025
|
50.30p
|
49.20p
|
47.70p
|
48.05p
|
15,242
|
25/06/2025
|
50.30p
|
50.20p
|
49.40p
|
49.90p
|
88,425
|
24/06/2025
|
50.30p
|
52.50p
|
48.10p
|
50.45p
|
375,541
|
23/06/2025
|
56.00p
|
57.50p
|
54.10p
|
55.20p
|
177,466
|
20/06/2025
|
55.70p
|
56.50p
|
54.00p
|
55.90p
|
68,435
|
19/06/2025
|
57.00p
|
59.30p
|
55.50p
|
58.05p
|
57,953
|
18/06/2025
|
55.20p
|
55.80p
|
53.70p
|
54.50p
|
61,920
|
17/06/2025
|
54.70p
|
54.70p
|
53.70p
|
54.10p
|
34,504
|
16/06/2025
|
56.10p
|
54.60p
|
52.00p
|
52.40p
|
26,483
|
13/06/2025
|
56.10p
|
56.60p
|
53.20p
|
53.95p
|
443,000
|
12/06/2025
|
54.00p
|
55.50p
|
52.30p
|
53.05p
|
40,240
|
11/06/2025
|
51.60p
|
54.20p
|
51.30p
|
52.40p
|
439,840
|
10/06/2025
|
55.80p
|
55.50p
|
53.60p
|
54.05p
|
17,376
|
09/06/2025
|
55.80p
|
55.10p
|
54.30p
|
54.60p
|
18,842
|
06/06/2025
|
55.80p
|
56.90p
|
53.90p
|
55.15p
|
156,305
|
05/06/2025
|
55.80p
|
57.50p
|
54.60p
|
54.80p
|
84,639
|
04/06/2025
|
58.70p
|
56.80p
|
55.30p
|
55.70p
|
75,235
|
03/06/2025
|
58.70p
|
60.80p
|
56.80p
|
56.95p
|
106,975
|
02/06/2025
|
60.00p
|
61.90p
|
59.50p
|
59.95p
|
48,399
|
30/05/2025
|
60.00p
|
62.20p
|
59.50p
|
59.95p
|
23,311
|
29/05/2025
|
55.60p
|
60.00p
|
55.10p
|
59.05p
|
252,174
|
28/05/2025
|
60.80p
|
60.10p
|
58.50p
|
59.85p
|
26,774
|
27/05/2025
|
60.80p
|
62.10p
|
60.00p
|
60.10p
|
90,755
|
26/05/2025
|
66.50p
|
69.20p
|
62.60p
|
66.00p
|
593,433
|
23/05/2025
|
66.50p
|
69.20p
|
62.60p
|
66.00p
|
593,433
|
22/05/2025
|
65.10p
|
65.60p
|
62.10p
|
63.95p
|
336,619
|
21/05/2025
|
58.90p
|
61.70p
|
59.00p
|
59.35p
|
91,312
|
20/05/2025
|
58.90p
|
59.60p
|
58.40p
|
58.95p
|
98,692
|
19/05/2025
|
61.70p
|
63.20p
|
58.80p
|
59.45p
|
461,816
|
16/05/2025
|
61.20p
|
63.70p
|
59.60p
|
60.80p
|
291,195
|
15/05/2025
|
63.90p
|
64.70p
|
61.50p
|
61.95p
|
78,719
|
14/05/2025
|
62.70p
|
63.10p
|
61.30p
|
62.10p
|
38,594
|
13/05/2025
|
62.70p
|
67.20p
|
62.30p
|
62.30p
|
90,556
|
12/05/2025
|
68.70p
|
69.80p
|
65.40p
|
68.10p
|
253,512
|
09/05/2025
|
75.80p
|
78.60p
|
75.30p
|
77.55p
|
182,287
|
08/05/2025
|
77.30p
|
79.20p
|
74.90p
|
76.15p
|
181,313
|
07/05/2025
|
79.10p
|
81.50p
|
78.10p
|
81.10p
|
166,828
|
06/05/2025
|
81.10p
|
82.70p
|
78.90p
|
79.25p
|
177,059
|
05/05/2025
|
80.00p
|
81.60p
|
76.10p
|
77.75p
|
147,949
|
02/05/2025
|
80.00p
|
81.60p
|
76.10p
|
77.75p
|
147,949
|
01/05/2025
|
80.00p
|
83.20p
|
77.60p
|
78.60p
|
279,114
|
30/04/2025
|
87.60p
|
95.50p
|
85.30p
|
89.30p
|
247,968
|
29/04/2025
|
89.30p
|
90.00p
|
85.50p
|
86.50p
|
154,588
|
28/04/2025
|
87.30p
|
91.20p
|
85.90p
|
90.65p
|
147,524
|
25/04/2025
|
89.10p
|
94.30p
|
87.90p
|
91.95p
|
305,973
|
24/04/2025
|
103.40p
|
106.90p
|
94.80p
|
95.75p
|
443,117
|
23/04/2025
|
102.80p
|
103.50p
|
92.20p
|
99.30p
|
560,405
|
22/04/2025
|
120.80p
|
123.20p
|
112.10p
|
113.30p
|
369,128
|
21/04/2025
|
110.10p
|
117.10p
|
108.00p
|
114.15p
|
144,549
|
18/04/2025
|
110.10p
|
117.10p
|
108.00p
|
114.15p
|
144,549
|
17/04/2025
|
110.10p
|
117.10p
|
108.00p
|
114.15p
|
144,549
|
16/04/2025
|
111.30p
|
112.00p
|
104.00p
|
106.90p
|
422,323
|
15/04/2025
|
101.70p
|
105.20p
|
98.20p
|
101.55p
|
287,820
|
14/04/2025
|
102.10p
|
103.90p
|
97.80p
|
103.60p
|
488,074
|
11/04/2025
|
115.50p
|
125.40p
|
113.00p
|
121.85p
|
1,199,695
|
10/04/2025
|
104.50p
|
122.50p
|
104.50p
|
121.90p
|
1,286,979
|
09/04/2025
|
211.10p
|
236.90p
|
196.90p
|
207.65p
|
1,990,471
|
08/04/2025
|
181.40p
|
186.50p
|
155.40p
|
173.80p
|
1,187,926
|
07/04/2025
|
234.50p
|
242.90p
|
153.30p
|
217.55p
|
4,060,609
|
04/04/2025
|
147.90p
|
187.20p
|
147.60p
|
177.05p
|
2,979,885
|
03/04/2025
|
137.00p
|
143.50p
|
129.10p
|
141.10p
|
1,532,592
|
02/04/2025
|
125.10p
|
130.20p
|
119.50p
|
120.20p
|
533,027
|
01/04/2025
|
127.20p
|
132.30p
|
122.20p
|
123.35p
|
416,477
|
31/03/2025
|
133.50p
|
139.70p
|
131.70p
|
133.15p
|
505,784
|
28/03/2025
|
119.00p
|
128.60p
|
116.90p
|
128.00p
|
128,886
|
27/03/2025
|
111.50p
|
119.80p
|
113.30p
|
115.45p
|
170,378
|
26/03/2025
|
111.50p
|
114.80p
|
109.00p
|
113.90p
|
69,623
|
25/03/2025
|
111.20p
|
113.00p
|
108.30p
|
110.05p
|
67,838
|
24/03/2025
|
112.60p
|
116.90p
|
109.90p
|
111.65p
|
46,553
|
21/03/2025
|
118.70p
|
128.60p
|
120.40p
|
123.65p
|
76,620
|
20/03/2025
|
118.70p
|
125.30p
|
115.30p
|
120.30p
|
51,859
|
19/03/2025
|
120.70p
|
127.70p
|
120.30p
|
121.50p
|
55,638
|
18/03/2025
|
120.70p
|
128.50p
|
119.10p
|
125.75p
|
358,222
|
17/03/2025
|
129.10p
|
129.40p
|
120.90p
|
123.80p
|
119,717
|
14/03/2025
|
135.80p
|
136.60p
|
126.50p
|
128.75p
|
418,226
|
13/03/2025
|
133.90p
|
138.50p
|
130.00p
|
138.05p
|
618,256
|
12/03/2025
|
130.50p
|
137.30p
|
122.50p
|
128.90p
|
680,128
|
11/03/2025
|
127.50p
|
137.10p
|
125.20p
|
134.70p
|
1,509,920
|
10/03/2025
|
120.60p
|
127.50p
|
117.20p
|
126.55p
|
653,030
|
07/03/2025
|
115.60p
|
123.00p
|
113.00p
|
122.75p
|
357,521
|
06/03/2025
|
110.60p
|
116.80p
|
109.90p
|
112.05p
|
184,800
|
05/03/2025
|
111.40p
|
117.20p
|
109.50p
|
116.40p
|
540,479
|
04/03/2025
|
108.90p
|
120.50p
|
107.30p
|
119.50p
|
503,242
|
03/03/2025
|
102.00p
|
103.10p
|
98.00p
|
102.00p
|
357,633
|
28/02/2025
|
109.50p
|
111.50p
|
106.00p
|
109.10p
|
210,612
|
27/02/2025
|
99.00p
|
104.60p
|
97.80p
|
101.85p
|
458,442
|
26/02/2025
|
100.00p
|
100.80p
|
97.00p
|
97.55p
|
207,920
|
25/02/2025
|
100.00p
|
104.40p
|
98.00p
|
104.30p
|
328,686
|
24/02/2025
|
95.50p
|
100.10p
|
93.40p
|
96.95p
|
126,129
|
21/02/2025
|
89.60p
|
92.90p
|
88.70p
|
91.80p
|
76,055
|
20/02/2025
|
88.70p
|
91.80p
|
88.50p
|
90.90p
|
16,503
|
19/02/2025
|
88.30p
|
90.40p
|
87.90p
|
89.35p
|
6,737
|
18/02/2025
|
89.30p
|
89.80p
|
88.10p
|
89.60p
|
290
|
17/02/2025
|
88.70p
|
90.80p
|
88.60p
|
88.95p
|
8,656
|
14/02/2025
|
91.10p
|
91.10p
|
88.90p
|
89.85p
|
9,263
|
13/02/2025
|
95.70p
|
96.90p
|
92.55p
|
92.55p
|
4,420
|
12/02/2025
|
95.80p
|
100.80p
|
94.90p
|
98.50p
|
45,674
|
11/02/2025
|
95.70p
|
98.40p
|
95.35p
|
95.35p
|
3,128
|
10/02/2025
|
97.32p
|
98.33p
|
95.88p
|
96.01p
|
30,016
|
07/02/2025
|
94.76p
|
97.83p
|
93.77p
|
97.83p
|
126,490
|
06/02/2025
|
94.99p
|
96.95p
|
90.89p
|
97.43p
|
5,757
|
05/02/2025
|
100.00p
|
100.31p
|
97.43p
|
97.43p
|
8,040
|
04/02/2025
|
101.79p
|
103.02p
|
97.35p
|
101.22p
|
265,391
|
03/02/2025
|
107.24p
|
108.06p
|
99.75p
|
101.22p
|
388,915
|
31/01/2025
|
94.00p
|
94.75p
|
91.72p
|
92.18p
|
107,696
|
30/01/2025
|
94.58p
|
97.51p
|
94.58p
|
96.82p
|
6,057
|
29/01/2025
|
95.33p
|
97.49p
|
94.39p
|
97.22p
|
15,470
|
28/01/2025
|
99.98p
|
102.00p
|
97.29p
|
98.37p
|
200,238
|
27/01/2025
|
101.80p
|
107.00p
|
99.16p
|
101.86p
|
143,410
|
24/01/2025
|
92.50p
|
93.35p
|
91.03p
|
91.51p
|
41,922
|
23/01/2025
|
96.70p
|
97.38p
|
94.36p
|
94.36p
|
255,715
|
22/01/2025
|
96.10p
|
97.67p
|
94.95p
|
94.95p
|
7,965
|
21/01/2025
|
104.00p
|
102.70p
|
99.64p
|
100.23p
|
7,759
|
20/01/2025
|
104.00p
|
104.89p
|
98.97p
|
100.81p
|
89,236
|
17/01/2025
|
105.60p
|
109.10p
|
102.73p
|
102.73p
|
6,954
|
16/01/2025
|
108.40p
|
108.97p
|
104.91p
|
109.80p
|
9,877
|
15/01/2025
|
117.00p
|
118.07p
|
108.04p
|
109.80p
|
5,789
|