UK markets closed

Leverage Shares 3x Palantir ETC (3PLT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4,957.85+298.60 (+6.41%)
At close: 04:29PM BST
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20240.005,160.704,467.404,957.854,957.853,987
18 Jul 20244,538.605,245.204,397.204,659.254,659.253,981
17 Jul 20244,336.404,741.404,094.404,550.854,550.853,715
16 Jul 20244,834.805,370.404,142.604,574.654,574.654,853
15 Jul 20244,684.604,976.604,342.504,926.904,926.903,101
12 Jul 20243,978.504,423.803,923.404,372.354,372.352,311
11 Jul 20244,677.104,902.204,107.304,080.554,080.559,523
10 Jul 20244,256.304,400.004,043.804,381.754,381.751,443
09 Jul 20244,485.204,688.104,101.104,216.504,216.501,829
08 Jul 20244,446.404,605.503,965.704,318.954,318.955,617
05 Jul 20244,075.604,139.403,537.804,020.104,020.101,103
04 Jul 20243,626.103,791.603,526.703,655.053,655.051,247
03 Jul 20243,603.703,725.403,579.503,691.903,691.90116
02 Jul 20243,733.103,819.103,487.603,761.103,761.101,993
01 Jul 20243,678.603,678.603,320.303,580.953,580.95398
28 Jun 20243,340.403,594.503,297.203,476.503,476.50507
27 Jun 20242,929.003,317.602,405.603,234.853,234.85992
26 Jun 20243,150.503,263.202,967.303,102.853,102.85831
25 Jun 20243,055.803,154.102,926.303,127.553,127.551,784
24 Jun 20242,832.602,968.102,685.502,929.052,929.053,324
21 Jun 20243,425.203,598.302,976.203,058.553,058.553,491
20 Jun 20243,731.104,071.103,611.403,883.553,883.5511,329
19 Jun 20243,504.603,896.803,462.603,635.353,635.356,716
18 Jun 20243,405.203,563.103,280.903,483.653,483.659,315
17 Jun 20242,828.003,039.302,730.502,976.852,976.853,325
14 Jun 20242,670.202,803.702,670.202,774.052,774.051,233
13 Jun 20242,932.703,021.102,762.602,778.152,778.15854
12 Jun 20242,899.403,149.502,430.803,053.053,053.0510,108
11 Jun 20242,893.902,893.902,610.502,792.502,792.50275
10 Jun 20242,509.202,690.702,381.402,642.952,642.952,343
07 Jun 20242,871.003,024.302,729.402,801.252,801.254,323
06 Jun 20242,703.302,900.502,616.102,914.002,914.002,804
05 Jun 20242,364.802,558.102,364.802,565.002,565.001,947
04 Jun 20242,086.902,260.902,023.202,228.602,228.601,092
03 Jun 20242,346.402,450.002,125.302,132.402,132.401,807
31 May 20242,400.002,407.802,218.802,224.352,224.35989
30 May 20242,195.902,291.302,111.502,192.402,192.40443
29 May 20242,045.102,059.701,967.702,029.802,029.80542
28 May 20242,199.402,199.402,005.102,122.902,122.90251
24 May 20242,036.402,116.801,922.102,085.702,085.701,492
23 May 20242,225.802,263.901,985.002,092.152,092.154,192
22 May 20242,143.102,329.002,065.002,187.852,187.851,087
21 May 20242,142.602,356.012,141.502,175.402,175.40422
20 May 20242,402.602,484.102,176.002,197.652,197.65779
17 May 20242,325.002,471.402,292.002,415.252,415.25442
16 May 20242,334.602,394.302,298.702,343.652,343.65220
15 May 20242,283.602,299.202,256.602,251.252,251.25183
14 May 20242,106.902,567.792,106.902,414.152,414.15251
13 May 20242,042.002,172.001,999.702,125.502,125.502,514
10 May 20242,348.302,348.302,040.002,048.902,048.902,183
09 May 20242,305.702,338.102,150.002,314.102,314.104,490
08 May 20242,485.402,485.402,200.002,205.602,205.60817
07 May 20243,167.303,578.662,327.202,445.202,445.208,109
03 May 20243,126.503,413.003,126.503,215.553,215.551,582
02 May 20243,020.003,100.002,972.003,062.103,062.102,903
01 May 20242,806.702,900.002,750.002,774.602,774.601,096
30 Apr 20243,070.603,222.402,796.163,053.653,053.65981
29 Apr 20243,164.903,258.603,106.403,149.403,149.403,570
26 Apr 20242,930.003,110.402,901.203,029.503,029.501,738
25 Apr 20242,625.202,693.502,476.502,656.502,656.501,302
24 Apr 20242,896.602,972.202,755.002,785.852,785.851,980
23 Apr 20242,730.002,904.102,730.002,783.502,783.50539
22 Apr 20242,597.602,597.602,407.102,370.452,370.452,236
19 Apr 20242,582.002,605.102,485.502,467.252,467.251,085
18 Apr 20242,692.002,697.002,453.702,657.652,657.65851
17 Apr 20242,961.002,961.002,727.002,768.302,768.30230
16 Apr 20242,858.403,207.152,656.002,838.002,838.002,751
15 Apr 20243,605.123,605.123,605.123,605.123,605.12-
12 Apr 202440.2040.2040.2040.2040.20-
11 Apr 202441.1441.1441.1441.1441.14-
10 Apr 202438.9738.9738.9738.9738.97-
09 Apr 202441.1041.1041.1041.1041.10-
08 Apr 202442.1642.1642.1642.1642.16-
05 Apr 202442.0042.0042.0042.0042.00-
04 Apr 202439.4939.4939.4939.4939.49-
03 Apr 202440.6940.6940.6940.6940.69-
02 Apr 202440.8140.8140.8140.8140.81-
28 Mar 202442.5042.5042.5042.5042.50-
27 Mar 202452.1052.1052.1052.1052.10-
26 Mar 202454.6254.6254.6254.6254.62-
25 Mar 202452.2252.2252.2252.2252.22-
22 Mar 202450.2350.2350.2350.2350.23-
21 Mar 202452.2452.2452.2452.2452.24-
20 Mar 202452.7752.7752.7752.7752.77-
19 Mar 202448.1348.1348.1348.1348.13-
18 Mar 202449.3849.3849.3849.3849.38-
15 Mar 202446.4246.4246.4246.4246.42-
14 Mar 202452.5152.5152.5152.5152.51-
13 Mar 202456.4056.4056.4056.4056.40-
12 Mar 202454.4454.4454.4454.4454.44-
11 Mar 202459.0259.0259.0259.0259.02-
08 Mar 202464.2064.2064.2064.2064.20-
07 Mar 202467.4567.4567.4567.4567.45-
06 Mar 202465.2465.2465.2465.2465.24-
05 Mar 202450.3650.3650.3650.3650.36-
04 Mar 202451.8851.8851.8851.8851.88-
01 Mar 202458.1958.1958.1958.1958.19-
29 Feb 202459.2859.2859.2859.2859.28-
28 Feb 202454.8554.8554.8554.8554.85-
27 Feb 202455.6255.6255.6255.6255.62-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...