UK markets close in 2 hours 50 minutes

Leverage Shares 3x Square ETP (3SQ.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,189.00+262.80 (+13.64%)
As of 08:05AM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20242,148.802,189.002,148.802,189.002,189.0031
01 May 2024------
30 Apr 20242,683.022,683.022,683.022,732.252,732.2592
29 Apr 20242,926.452,926.452,926.452,926.452,926.45-
26 Apr 20242,823.302,823.302,823.302,823.302,823.30-
25 Apr 20242,699.502,699.502,699.502,559.802,559.8023
24 Apr 20242,989.002,989.002,989.002,807.852,807.8529
23 Apr 20242,466.402,755.042,466.402,774.052,774.051
22 Apr 20242,401.152,401.152,401.152,401.152,401.15-
19 Apr 20242,524.802,567.602,509.502,533.752,533.75204
18 Apr 20242,775.602,775.602,775.602,775.602,775.60-
17 Apr 20242,694.302,694.302,694.302,694.302,694.30-
16 Apr 20242,700.603,225.032,700.602,785.402,785.4066
15 Apr 20243,185.003,185.003,185.003,084.453,084.4570
12 Apr 20243,557.203,557.203,557.203,318.553,318.5534
11 Apr 20243,407.803,407.803,407.803,368.303,368.3049
10 Apr 20243,385.553,385.553,385.553,385.553,385.55-
09 Apr 20243,583.823,583.823,583.823,392.903,392.9097
08 Apr 20243,192.503,192.503,192.503,414.153,414.1593
05 Apr 20243,051.803,051.803,051.803,103.353,103.3520
04 Apr 20243,389.053,389.053,334.573,298.553,298.5569
03 Apr 20243,673.603,673.603,673.603,673.603,673.60-
02 Apr 20243,900.004,302.023,900.003,549.503,549.5096
28 Mar 20244,202.004,202.004,202.004,282.904,282.9022
27 Mar 20244,285.104,285.104,283.804,105.204,105.20413
26 Mar 20243,849.503,849.503,849.504,393.654,393.65442
25 Mar 20244,036.654,036.654,036.654,036.654,036.65-
22 Mar 20243,896.403,896.403,896.403,926.203,926.2065
21 Mar 20244,329.804,329.804,329.804,329.804,329.80-
20 Mar 20243,538.053,538.053,538.053,538.053,538.05-
19 Mar 20244,198.444,198.444,198.443,631.303,631.301,433
18 Mar 20243,814.503,814.503,814.503,916.403,916.401
15 Mar 20243,949.603,949.603,949.603,786.303,786.3030
14 Mar 20244,735.104,737.604,735.103,899.003,899.0049
13 Mar 20244,747.004,747.004,747.004,669.854,669.85162
12 Mar 20244,017.904,017.903,642.913,932.853,932.85253
11 Mar 20244,030.004,110.003,952.804,084.554,084.55551
08 Mar 20243,438.303,438.303,438.303,794.953,794.9543
07 Mar 20243,324.453,324.453,324.453,324.453,324.45-
06 Mar 20243,205.003,334.403,205.003,386.003,386.001,597
05 Mar 20243,424.703,783.073,089.903,077.803,077.80209
04 Mar 20243,513.903,513.903,513.903,513.903,513.90-
01 Mar 20243,800.003,800.003,800.003,704.253,704.25245
29 Feb 20243,988.403,988.403,948.003,834.303,834.3075
28 Feb 20243,792.803,870.953,792.803,875.153,875.1581
27 Feb 20243,228.303,818.743,228.303,462.153,462.1562
26 Feb 20243,688.503,725.903,338.603,334.803,334.80110
23 Feb 20243,598.804,209.703,556.303,936.503,936.504,434
22 Feb 20242,420.002,516.602,414.002,516.602,516.601,696
21 Feb 20242,200.002,258.002,200.002,226.552,226.55300
20 Feb 20242,290.202,692.042,290.202,340.202,340.20248
19 Feb 20242,387.002,387.002,355.902,355.052,355.05166
16 Feb 20242,857.802,857.802,516.102,526.052,526.0580
15 Feb 20242,771.552,771.552,771.552,771.552,771.55-
14 Feb 20242,495.902,495.902,495.902,529.702,529.7050
13 Feb 20242,726.772,726.772,726.772,490.902,490.90288
12 Feb 20242,852.702,852.702,852.702,852.702,852.70-
09 Feb 20242,700.502,700.502,700.502,700.502,700.50-
08 Feb 20242,807.502,807.502,803.702,816.102,816.10180
07 Feb 20242,635.102,635.102,635.102,635.102,635.10-
06 Feb 20242,853.632,853.632,853.632,685.652,685.65303
05 Feb 20242,692.402,692.402,692.402,488.202,488.2095
02 Feb 20242,519.202,527.102,519.202,676.752,676.7597
01 Feb 20242,494.702,494.702,494.702,383.652,383.6512
31 Jan 20242,650.002,650.002,636.802,629.652,629.65400
30 Jan 20242,989.702,989.702,412.992,921.152,921.1523
29 Jan 20242,734.302,734.302,734.302,734.302,734.30-
26 Jan 20242,220.102,269.002,220.102,416.002,416.00110
25 Jan 20242,147.002,147.002,147.002,192.402,192.4050
24 Jan 20242,542.502,542.502,513.802,472.652,472.65207
23 Jan 20242,707.002,761.102,462.202,643.602,643.60250
22 Jan 20242,782.602,782.602,782.602,782.602,782.60-
19 Jan 20242,437.202,437.202,437.202,437.202,437.20-
18 Jan 20242,371.402,371.402,371.402,371.402,371.40-
17 Jan 20242,280.602,280.602,262.402,251.252,251.2550
16 Jan 20242,856.202,856.202,856.202,543.602,543.60166
15 Jan 20242,596.502,596.502,596.502,596.502,596.50-
12 Jan 20242,741.652,741.652,741.652,741.652,741.65-
11 Jan 20242,889.402,889.402,667.902,664.752,664.75303
10 Jan 20242,816.202,846.902,816.202,911.602,911.6078
09 Jan 20243,036.903,440.263,036.903,178.253,178.2520
08 Jan 20242,959.502,959.502,959.502,915.602,915.6050
05 Jan 20242,769.902,769.902,723.202,840.152,840.1590
04 Jan 20243,100.703,100.702,763.702,971.802,971.8021
03 Jan 20243,251.203,251.202,905.403,073.203,073.20636
02 Jan 20244,513.104,668.583,776.003,700.753,700.75104
29 Dec 20234,770.454,770.454,770.454,770.454,770.45-
28 Dec 20234,758.504,846.204,758.504,787.304,787.3065
27 Dec 20234,641.004,641.004,641.004,681.754,681.7560
22 Dec 20234,273.804,273.804,273.804,273.804,273.80-
21 Dec 20234,283.704,462.104,192.204,195.804,195.80332
20 Dec 20234,399.404,399.404,311.404,617.854,617.85352
19 Dec 20233,689.783,689.783,571.164,318.404,318.40866
18 Dec 20233,881.803,934.303,880.403,892.353,892.35182
15 Dec 20234,048.604,125.403,903.304,060.204,060.20166
14 Dec 20233,949.753,949.753,949.753,949.753,949.75-
13 Dec 20232,952.603,099.002,948.903,067.503,067.501,300
12 Dec 20233,264.503,264.502,972.273,221.203,221.20350
11 Dec 20233,252.303,252.303,149.703,142.153,142.1560
08 Dec 20233,364.203,405.103,364.203,299.103,299.1031
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...