Market data

Select a section

Leverage Shares Public Limited Company IncomeShares Tesla (TSLA) Options...

(TSLD)
Sector: n/a
372.75p
1.35p 0.36
Last updated: 16:52:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 374.30p 385.10p 358.40p 372.75p 21,137
14/08/2025 373.80p 379.60p 369.20p 371.40p 2,327
13/08/2025 373.80p 384.70p 373.70p 376.75p 5,943
12/08/2025 373.80p 386.10p 370.90p 374.60p 4,053
11/08/2025 371.10p 388.60p 369.10p 381.25p 11,482
08/08/2025 370.20p 378.10p 363.40p 369.65p 8,503
07/08/2025 359.60p 377.90p 360.40p 363.50p 2,282
06/08/2025 359.60p 376.50p 353.70p 364.60p 2,614
05/08/2025 355.40p 372.50p 353.50p 355.45p 3,095
04/08/2025 355.40p 368.00p 343.70p 354.65p 3,469
01/08/2025 355.40p 369.90p 344.50p 354.00p 30,986
31/07/2025 385.70p 388.10p 383.10p 378.90p 13,523
30/07/2025 384.90p 390.10p 370.90p 382.20p 5,450
29/07/2025 388.70p 397.90p 380.20p 380.95p 14,779
28/07/2025 380.50p 388.70p 374.10p 385.05p 8,784
25/07/2025 360.70p 377.90p 356.80p 376.60p 4,728
24/07/2025 363.50p 374.40p 349.30p 356.00p 22,080
23/07/2025 381.90p 387.70p 378.60p 381.85p 1,774
22/07/2025 381.90p 385.80p 371.40p 380.65p 4,389
21/07/2025 383.00p 398.90p 375.70p 380.50p 14,532
18/07/2025 372.70p 382.70p 369.20p 379.35p 9,509
17/07/2025 376.10p 385.40p 369.70p 374.30p 13,591
16/07/2025 367.50p 373.10p 357.70p 369.05p 3,817
15/07/2025 367.50p 372.40p 362.90p 364.95p 6,238
14/07/2025 362.50p 373.50p 360.00p 362.90p 14,712
11/07/2025 357.60p 364.60p 351.60p 353.50p 19,686
10/07/2025 350.10p 353.80p 338.10p 348.15p 7,387
09/07/2025 338.00p 344.50p 333.80p 337.95p 4,531
08/07/2025 336.50p 348.90p 334.30p 344.90p 12,979
07/07/2025 335.60p 340.90p 321.90p 332.60p 24,030
04/07/2025 348.60p 359.50p 344.30p 350.90p 7,292
03/07/2025 357.40p 369.70p 351.20p 355.95p 13,817
02/07/2025 339.00p 344.90p 336.30p 339.00p 9,718
01/07/2025 336.50p 353.60p 323.70p 337.00p 22,406
30/06/2025 380.10p 393.00p 366.90p 379.45p 11,190
27/06/2025 382.70p 396.00p 372.40p 382.65p 8,958
26/06/2025 384.00p 388.00p 371.30p 381.95p 7,352
25/06/2025 392.60p 401.20p 376.00p 383.70p 10,109
24/06/2025 400.10p 412.30p 384.00p 394.50p 19,143
23/06/2025 385.70p 404.70p 374.80p 400.25p 12,666
20/06/2025 382.40p 399.00p 376.10p 378.10p 3,771
19/06/2025 382.40p 391.20p 366.30p 373.80p 7,726
18/06/2025 384.00p 387.60p 373.50p 383.85p 8,139
17/06/2025 381.00p 392.30p 375.30p 377.20p 9,508
16/06/2025 370.00p 393.70p 370.00p 383.00p 36,801
13/06/2025 372.50p 385.90p 361.00p 376.25p 17,138
12/06/2025 376.80p 388.80p 358.70p 376.10p 14,258
11/06/2025 369.20p 390.70p 371.90p 376.70p 5,542
10/06/2025 369.20p 373.70p 365.90p 371.05p 7,054
09/06/2025 345.00p 363.40p 337.10p 350.90p 16,493
06/06/2025 356.00p 373.40p 347.40p 358.35p 21,429
05/06/2025 381.10p 403.70p 367.80p 379.95p 7,218
04/06/2025 400.60p 424.20p 387.10p 393.60p 5,936
03/06/2025 407.00p 426.50p 401.00p 413.95p 5,379
02/06/2025 403.10p 414.40p 394.60p 396.95p 33,896
30/05/2025 438.60p 457.40p 423.50p 442.65p 11,748
29/05/2025 441.70p 452.80p 433.00p 439.10p 20,966
28/05/2025 438.20p 450.00p 433.10p 438.25p 15,915
27/05/2025 425.00p 442.20p 419.20p 430.85p 9,588
26/05/2025 422.50p 431.00p 410.60p 415.65p 53,733
23/05/2025 422.50p 431.00p 410.60p 415.65p 53,733
22/05/2025 417.30p 428.30p 402.80p 424.50p 10,279
21/05/2025 425.00p 429.10p 420.10p 425.40p 4,171
20/05/2025 425.10p 445.00p 419.60p 426.20p 7,145
19/05/2025 419.00p 424.50p 410.60p 418.85p 20,490
16/05/2025 432.20p 443.90p 426.70p 433.10p 14,588
15/05/2025 432.50p 441.70p 427.00p 431.50p 6,536
14/05/2025 430.50p 434.00p 425.00p 429.35p 6,361
13/05/2025 425.90p 431.00p 417.20p 427.50p 12,585
12/05/2025 424.00p 429.30p 415.20p 423.25p 9,662
09/05/2025 393.70p 414.80p 387.00p 404.15p 14,314
08/05/2025 380.20p 389.30p 374.40p 388.25p 8,001
07/05/2025 375.00p 379.40p 367.80p 369.45p 5,652
06/05/2025 374.80p 377.60p 364.70p 370.50p 10,533
05/05/2025 384.00p 395.20p 372.90p 382.55p 10,037
02/05/2025 384.00p 395.20p 372.90p 382.55p 10,037
01/05/2025 380.00p 393.60p 373.20p 383.30p 10,729
30/04/2025 418.40p 424.40p 402.40p 412.00p 10,337
29/04/2025 419.00p 429.80p 404.00p 411.85p 13,255
28/04/2025 423.30p 431.90p 400.10p 408.20p 18,088
25/04/2025 413.50p 420.00p 409.90p 417.25p 46,348
24/04/2025 404.00p 423.10p 395.70p 408.10p 12,235
23/04/2025 395.50p 420.50p 389.70p 406.00p 20,071
22/04/2025 373.30p 385.00p 369.10p 381.10p 18,655
21/04/2025 396.30p 400.40p 380.80p 385.20p 8,584
18/04/2025 396.30p 400.40p 380.80p 385.20p 8,584
17/04/2025 396.30p 400.40p 380.80p 385.20p 8,584
16/04/2025 398.50p 404.40p 392.30p 401.80p 9,245
15/04/2025 401.90p 410.10p 395.20p 404.90p 11,480
14/04/2025 405.60p 418.70p 396.55p 396.55p 39,605
11/04/2025 396.40p 404.60p 380.80p 387.35p 27,329
10/04/2025 404.10p 415.30p 390.20p 394.85p 14,057
09/04/2025 368.30p 384.10p 353.90p 372.00p 4,466
08/04/2025 377.30p 401.80p 376.00p 388.60p 9,117
07/04/2025 346.00p 388.00p 335.40p 362.70p 13,448
04/04/2025 408.00p 416.80p 375.00p 381.85p 3,502
03/04/2025 408.00p 418.70p 398.30p 405.20p 3,781
02/04/2025 407.80p 424.10p 389.70p 414.75p 2,086
01/04/2025 407.80p 415.20p 401.50p 412.55p 4,548
31/03/2025 434.90p 442.10p 415.70p 430.50p 5,547
28/03/2025 446.00p 453.00p 438.50p 441.45p 534
27/03/2025 446.00p 452.30p 430.00p 441.85p 6,765
26/03/2025 446.00p 448.40p 437.30p 441.70p 2,127
25/03/2025 440.70p 453.30p 435.50p 440.30p 4,210
24/03/2025 440.70p 443.70p 415.70p 438.30p 15,865
21/03/2025 406.00p 422.90p 396.60p 417.15p 2,543
20/03/2025 408.60p 415.60p 392.20p 394.50p 10,061
19/03/2025 390.10p 409.00p 385.20p 399.15p 2,867
18/03/2025 380.00p 409.40p 377.70p 388.80p 5,762
17/03/2025 417.60p 422.50p 389.50p 390.45p 4,087
14/03/2025 409.70p 420.00p 402.10p 411.95p 4,674
13/03/2025 406.00p 415.90p 389.40p 393.40p 3,690
12/03/2025 407.00p 416.90p 391.50p 412.55p 6,551
11/03/2025 376.10p 400.50p 364.70p 381.00p 10,158
10/03/2025 429.80p 428.50p 390.85p 390.85p 2,607
07/03/2025 429.80p 435.10p 416.10p 416.10p 2,820
06/03/2025 454.80p 453.80p 438.20p 440.20p 1,613
05/03/2025 454.80p 460.60p 439.10p 442.25p 3,370
04/03/2025 466.80p 470.10p 431.00p 435.45p 10,984
03/03/2025 483.90p 503.00p 468.90p 484.85p 11,442
28/02/2025 483.80p 503.25p 472.20p 492.90p 11,716
27/02/2025 505.00p 517.75p 478.40p 492.50p 7,744
26/02/2025 527.00p 541.00p 503.00p 507.00p 3,205
25/02/2025 558.00p 580.50p 510.75p 514.75p 10,028
24/02/2025 567.50p 580.75p 544.50p 559.12p 12,715
21/02/2025 595.25p 608.50p 577.50p 581.50p 4,264
20/02/2025 606.00p 618.75p 571.50p 593.63p 7,080
19/02/2025 595.25p 613.75p 587.25p 603.38p 7,243
18/02/2025 601.00p 622.75p 585.00p 594.50p 4,210
17/02/2025 593.25p 610.00p 561.50p 582.12p 16,108

Market data

Select a section