Leverage Shares Public Limited Company LS -3X SHORT TSM ETP
(STSM)
Sector: n/a
Historic Prices - up to 10 years
|
09/04/2025
|
3,615.00p
|
3,906.00p
|
3,524.00p
|
3,906.00p
|
1,136
|
|
08/04/2025
|
3,210.00p
|
3,569.00p
|
3,045.00p
|
3,268.00p
|
323
|
|
07/04/2025
|
4,640.00p
|
4,640.00p
|
3,120.00p
|
3,740.50p
|
310
|
|
04/04/2025
|
2,674.00p
|
3,477.00p
|
2,645.00p
|
3,332.00p
|
630
|
|
03/04/2025
|
2,708.00p
|
2,830.00p
|
2,437.00p
|
2,663.50p
|
251
|
|
02/04/2025
|
2,681.00p
|
2,453.00p
|
2,327.25p
|
2,327.25p
|
1
|
|
01/04/2025
|
2,681.00p
|
2,535.00p
|
2,375.50p
|
2,375.50p
|
10
|
|
31/03/2025
|
2,681.00p
|
2,781.00p
|
2,587.00p
|
2,595.00p
|
587
|
|
28/03/2025
|
2,387.50p
|
2,529.75p
|
2,342.00p
|
2,529.75p
|
15
|
|
27/03/2025
|
2,387.50p
|
2,387.50p
|
2,253.50p
|
2,358.25p
|
321
|
|
26/03/2025
|
2,295.00p
|
2,222.25p
|
1,998.00p
|
2,222.25p
|
5
|
|
25/03/2025
|
2,295.00p
|
1,990.00p
|
1,955.50p
|
1,955.50p
|
1
|
|
24/03/2025
|
2,295.00p
|
2,051.00p
|
1,897.00p
|
1,902.50p
|
25
|
|
21/03/2025
|
2,295.00p
|
2,157.50p
|
2,103.50p
|
2,103.50p
|
23
|
|
20/03/2025
|
2,295.00p
|
2,172.00p
|
2,068.00p
|
2,068.00p
|
3
|
|
19/03/2025
|
2,295.00p
|
2,314.50p
|
2,211.50p
|
2,211.50p
|
23
|
|
18/03/2025
|
2,183.50p
|
2,334.00p
|
2,230.75p
|
2,230.75p
|
4
|
|
17/03/2025
|
2,183.50p
|
2,206.50p
|
2,138.50p
|
2,206.50p
|
21
|
|
14/03/2025
|
2,183.50p
|
2,389.25p
|
2,215.25p
|
2,274.75p
|
0
|
|
13/03/2025
|
2,183.50p
|
2,329.25p
|
2,269.00p
|
2,329.25p
|
5
|
|
12/03/2025
|
2,183.50p
|
2,350.50p
|
2,114.50p
|
2,114.50p
|
3,308
|
|
11/03/2025
|
2,485.00p
|
2,485.00p
|
2,307.00p
|
2,439.25p
|
24
|
|
10/03/2025
|
2,401.00p
|
2,420.50p
|
2,195.00p
|
2,403.50p
|
75
|
|
07/03/2025
|
2,160.50p
|
2,324.75p
|
2,083.00p
|
2,324.75p
|
4,485
|
|
06/03/2025
|
1,949.50p
|
2,127.50p
|
2,051.00p
|
2,099.00p
|
13
|
|
05/03/2025
|
1,949.50p
|
2,039.00p
|
1,948.50p
|
2,016.00p
|
1,511
|
|
04/03/2025
|
2,284.50p
|
2,428.00p
|
2,163.50p
|
2,323.25p
|
133
|
|
03/03/2025
|
2,131.50p
|
2,400.00p
|
2,125.00p
|
2,247.25p
|
923
|
|
28/02/2025
|
2,150.00p
|
2,319.00p
|
2,127.50p
|
2,206.75p
|
1,230
|
|
27/02/2025
|
1,909.50p
|
2,034.00p
|
1,890.50p
|
2,008.25p
|
282
|
|
26/02/2025
|
1,870.50p
|
1,891.50p
|
1,746.50p
|
1,754.50p
|
11,996
|
|
25/02/2025
|
1,906.00p
|
1,981.75p
|
1,903.50p
|
1,981.75p
|
102
|
|
24/02/2025
|
1,713.50p
|
1,803.50p
|
1,713.50p
|
1,793.50p
|
5
|
|
21/02/2025
|
1,640.50p
|
1,691.75p
|
1,579.00p
|
1,657.50p
|
0
|
|
20/02/2025
|
1,640.50p
|
1,691.75p
|
1,628.50p
|
1,691.75p
|
10
|
|
19/02/2025
|
1,560.50p
|
1,645.25p
|
1,560.50p
|
1,645.25p
|
118
|
|
18/02/2025
|
1,477.00p
|
1,667.25p
|
1,478.75p
|
1,584.50p
|
0
|
|
17/02/2025
|
1,477.00p
|
1,679.00p
|
1,520.25p
|
1,541.75p
|
0
|
|
14/02/2025
|
1,477.00p
|
1,800.50p
|
1,629.00p
|
1,679.00p
|
16
|
|
13/02/2025
|
1,477.00p
|
1,632.25p
|
1,477.00p
|
1,632.25p
|
282
|
|
12/02/2025
|
1,467.50p
|
1,700.50p
|
1,382.75p
|
1,594.50p
|
0
|
|
11/02/2025
|
1,467.50p
|
1,511.00p
|
1,459.00p
|
1,511.00p
|
867
|
|
10/02/2025
|
1,732.50p
|
1,535.50p
|
1,440.00p
|
1,535.50p
|
2
|
|
07/02/2025
|
1,732.50p
|
1,532.75p
|
1,386.00p
|
1,532.75p
|
7
|
|
06/02/2025
|
1,732.50p
|
1,620.50p
|
1,324.00p
|
1,499.50p
|
0
|
|
05/02/2025
|
1,732.50p
|
1,742.50p
|
1,410.00p
|
1,499.50p
|
0
|
|
04/02/2025
|
1,732.50p
|
1,607.25p
|
1,527.50p
|
1,639.50p
|
450
|
|
03/02/2025
|
1,732.50p
|
1,837.50p
|
1,561.50p
|
1,639.50p
|
531
|
|
31/01/2025
|
2,007.50p
|
1,599.50p
|
1,394.75p
|
1,394.75p
|
9
|
|
30/01/2025
|
2,007.50p
|
1,625.50p
|
1,565.75p
|
1,565.75p
|
5
|
|
29/01/2025
|
2,007.50p
|
1,740.50p
|
1,505.00p
|
1,694.00p
|
15
|
|
28/01/2025
|
2,007.50p
|
2,007.50p
|
1,719.50p
|
1,866.00p
|
573
|
|
27/01/2025
|
1,933.00p
|
2,025.50p
|
1,635.00p
|
2,025.50p
|
906
|
|
24/01/2025
|
1,459.00p
|
1,483.00p
|
1,346.75p
|
1,346.75p
|
78
|
|
23/01/2025
|
1,459.00p
|
1,477.00p
|
1,389.00p
|
1,389.00p
|
178
|
|
22/01/2025
|
1,459.00p
|
1,481.50p
|
1,381.00p
|
1,381.00p
|
86
|
|
21/01/2025
|
1,564.00p
|
1,659.00p
|
1,522.75p
|
1,522.75p
|
51
|
|
20/01/2025
|
1,564.00p
|
1,640.00p
|
1,488.25p
|
1,488.25p
|
189
|
|
17/01/2025
|
1,420.50p
|
1,696.50p
|
1,553.50p
|
1,636.00p
|
202
|
|
16/01/2025
|
1,420.50p
|
1,619.00p
|
1,365.00p
|
1,853.00p
|
786
|
|
15/01/2025
|
1,704.00p
|
2,074.50p
|
1,853.00p
|
1,853.00p
|
15
|
|
14/01/2025
|
1,704.00p
|
1,994.25p
|
1,760.50p
|
1,994.25p
|
54
|
|
13/01/2025
|
1,704.00p
|
1,993.50p
|
1,955.00p
|
1,971.00p
|
19
|
|
10/01/2025
|
1,704.00p
|
1,940.50p
|
1,704.00p
|
1,810.50p
|
955
|
|
09/01/2025
|
1,815.00p
|
1,876.00p
|
1,693.25p
|
1,693.25p
|
154
|
|
08/01/2025
|
1,701.00p
|
1,838.50p
|
1,630.50p
|
1,788.50p
|
10,330
|
|
07/01/2025
|
1,468.50p
|
1,599.25p
|
1,465.50p
|
1,599.25p
|
145
|
|
06/01/2025
|
2,159.50p
|
1,742.00p
|
1,492.00p
|
1,493.00p
|
98
|
|
03/01/2025
|
2,159.50p
|
1,950.00p
|
1,851.50p
|
1,851.50p
|
8
|
|
02/01/2025
|
2,159.50p
|
2,153.50p
|
1,992.50p
|
1,992.50p
|
9
|
|
01/01/2025
|
2,159.50p
|
2,305.25p
|
2,008.50p
|
2,017.50p
|
0
|
|
31/12/2024
|
2,159.50p
|
2,305.25p
|
2,008.50p
|
2,017.50p
|
0
|
|
30/12/2024
|
2,159.50p
|
2,126.50p
|
2,026.00p
|
2,068.00p
|
71
|
|
27/12/2024
|
2,159.50p
|
2,105.00p
|
1,969.50p
|
2,017.50p
|
13
|
|
26/12/2024
|
2,159.50p
|
1,968.50p
|
1,875.00p
|
1,875.00p
|
8
|
|
25/12/2024
|
2,159.50p
|
1,968.50p
|
1,875.00p
|
1,875.00p
|
8
|
|
24/12/2024
|
2,159.50p
|
1,968.50p
|
1,875.00p
|
1,875.00p
|
8
|
|
23/12/2024
|
2,159.50p
|
2,159.50p
|
1,935.75p
|
1,935.75p
|
59
|
|
20/12/2024
|
2,017.00p
|
2,412.00p
|
2,225.75p
|
2,225.75p
|
19
|
|
19/12/2024
|
2,017.00p
|
2,246.25p
|
2,122.50p
|
2,246.25p
|
48
|
|
18/12/2024
|
2,017.00p
|
2,016.50p
|
1,944.25p
|
1,944.25p
|
5
|
|
17/12/2024
|
2,017.00p
|
2,143.50p
|
2,017.00p
|
2,088.75p
|
135
|
|
16/12/2024
|
1,969.00p
|
2,075.50p
|
1,945.00p
|
2,017.00p
|
243
|
|
13/12/2024
|
2,273.00p
|
2,273.00p
|
2,164.00p
|
2,164.00p
|
1
|
|
12/12/2024
|
6.56p
|
6.80p
|
6.47p
|
6.80p
|
19,290
|
|
11/12/2024
|
7.07p
|
7.07p
|
6.70p
|
6.72p
|
27,303
|
|
10/12/2024
|
6.47p
|
6.77p
|
6.31p
|
6.77p
|
30,574
|
|
09/12/2024
|
6.35p
|
6.35p
|
6.07p
|
6.22p
|
9,983
|
|
06/12/2024
|
6.16p
|
6.20p
|
6.07p
|
6.20p
|
11,500
|
|
05/12/2024
|
6.28p
|
6.34p
|
5.87p
|
5.87p
|
13,625
|
|
04/12/2024
|
6.75p
|
6.75p
|
6.10p
|
6.10p
|
40,150
|
|
03/12/2024
|
7.00p
|
7.00p
|
6.77p
|
6.77p
|
2,871
|
|
02/12/2024
|
7.72p
|
7.98p
|
6.84p
|
6.84p
|
147,312
|
|
29/11/2024
|
8.69p
|
8.69p
|
7.92p
|
7.92p
|
4,751
|
|
28/11/2024
|
8.73p
|
8.73p
|
8.37p
|
8.37p
|
1,037
|
|
27/11/2024
|
8.76p
|
8.96p
|
8.09p
|
8.96p
|
9,100
|
|
26/11/2024
|
8.38p
|
8.66p
|
8.16p
|
8.37p
|
3,713
|
|
25/11/2024
|
7.97p
|
8.19p
|
7.37p
|
8.19p
|
3,788
|
|
22/11/2024
|
7.39p
|
7.60p
|
6.78p
|
7.57p
|
6,900
|
|
21/11/2024
|
8.34p
|
8.50p
|
7.57p
|
7.57p
|
17,924
|
|
20/11/2024
|
7.85p
|
8.07p
|
7.85p
|
8.07p
|
1,500
|
|
19/11/2024
|
7.85p
|
7.86p
|
7.10p
|
7.58p
|
3,658
|
|
18/11/2024
|
8.45p
|
8.46p
|
8.00p
|
8.00p
|
4,629
|
|
15/11/2024
|
8.02p
|
8.21p
|
7.33p
|
7.57p
|
7,859
|
|
14/11/2024
|
8.13p
|
8.22p
|
7.41p
|
7.57p
|
3,304
|
|
13/11/2024
|
7.29p
|
8.03p
|
7.05p
|
7.82p
|
56,746
|
|
12/11/2024
|
7.37p
|
7.97p
|
7.10p
|
7.48p
|
81,349
|
|
11/11/2024
|
6.89p
|
7.09p
|
6.40p
|
7.09p
|
64,611
|
|
08/11/2024
|
6.24p
|
6.47p
|
5.73p
|
6.30p
|
51,440
|
|
07/11/2024
|
6.59p
|
7.22p
|
6.30p
|
6.37p
|
7,196
|
|
06/11/2024
|
6.49p
|
7.63p
|
6.49p
|
7.57p
|
100,617
|
|
05/11/2024
|
6.88p
|
7.01p
|
6.66p
|
6.66p
|
1,230
|
|
04/11/2024
|
6.71p
|
7.39p
|
6.71p
|
7.39p
|
136,063
|
|
01/11/2024
|
7.60p
|
7.05p
|
6.83p
|
6.83p
|
164
|
|
31/10/2024
|
7.60p
|
7.92p
|
7.20p
|
7.73p
|
673,876
|
|
30/10/2024
|
6.75p
|
7.19p
|
7.05p
|
6.88p
|
74
|
|
29/10/2024
|
6.75p
|
7.10p
|
6.61p
|
6.88p
|
434
|
|
28/10/2024
|
6.75p
|
7.11p
|
6.75p
|
6.89p
|
190
|
|
25/10/2024
|
6.81p
|
6.96p
|
6.19p
|
6.19p
|
3,430
|
|
24/10/2024
|
6.81p
|
6.79p
|
6.74p
|
6.50p
|
99
|
|
23/10/2024
|
6.81p
|
7.26p
|
6.50p
|
6.50p
|
119,156
|
|
22/10/2024
|
6.42p
|
7.02p
|
6.51p
|
6.74p
|
44,867
|
|
21/10/2024
|
6.42p
|
6.80p
|
6.28p
|
6.64p
|
60,380
|
|
18/10/2024
|
7.16p
|
6.52p
|
5.93p
|
6.27p
|
123,473
|
|
17/10/2024
|
7.16p
|
7.41p
|
5.05p
|
5.47p
|
1,105,153
|
|
16/10/2024
|
8.64p
|
8.72p
|
8.19p
|
8.46p
|
2,920
|
|
15/10/2024
|
8.31p
|
8.71p
|
7.74p
|
8.56p
|
24,650
|
|
14/10/2024
|
8.31p
|
8.34p
|
8.04p
|
8.04p
|
3,000
|
|
11/10/2024
|
8.77p
|
8.47p
|
8.31p
|
8.31p
|
177
|
|
10/10/2024
|
8.77p
|
9.13p
|
8.75p
|
8.78p
|
19,635
|