Leverage Shares -1x Short Goldman Sachs ETP (GSSS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 01:44PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 249.70 | 249.70 | 249.70 | 247.85 | 247.85 | 10 |
| 02 May 2024 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | - |
| 01 May 2024 | 256.08 | 256.08 | 256.08 | 256.08 | 256.08 | - |
| 30 Apr 2024 | 259.94 | 259.94 | 259.94 | 254.25 | 254.25 | 8 |
| 29 Apr 2024 | 253.05 | 253.05 | 253.00 | 251.77 | 251.77 | 2 |
| 26 Apr 2024 | 259.45 | 259.45 | 259.45 | 258.48 | 258.48 | 37 |
| 25 Apr 2024 | 263.30 | 263.35 | 263.30 | 261.88 | 261.88 | 37 |
| 24 Apr 2024 | 257.85 | 257.90 | 257.85 | 260.67 | 260.67 | 12 |
| 23 Apr 2024 | 259.95 | 259.95 | 259.95 | 259.95 | 259.95 | - |
| 22 Apr 2024 | 271.02 | 271.02 | 271.02 | 271.02 | 271.02 | - |
| 19 Apr 2024 | 271.88 | 271.88 | 271.88 | 271.88 | 271.88 | - |
| 18 Apr 2024 | 269.17 | 269.17 | 269.17 | 269.17 | 269.17 | - |
| 17 Apr 2024 | 276.95 | 276.95 | 276.95 | 272.23 | 272.23 | 5 |
| 16 Apr 2024 | 256.90 | 256.90 | 256.90 | 275.33 | 275.33 | 14 |
| 15 Apr 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - |
| 12 Apr 2024 | 282.25 | 282.25 | 282.25 | 282.25 | 282.25 | - |
| 11 Apr 2024 | 273.30 | 273.30 | 263.35 | 275.33 | 275.33 | 25 |
| 10 Apr 2024 | 270.13 | 270.13 | 270.13 | 270.13 | 270.13 | - |
| 09 Apr 2024 | 259.26 | 259.26 | 259.26 | 263.95 | 263.95 | 5 |
| 08 Apr 2024 | 262.95 | 262.95 | 262.95 | 262.95 | 262.95 | - |
| 05 Apr 2024 | 266.58 | 266.58 | 266.58 | 266.58 | 266.58 | - |
| 04 Apr 2024 | 258.20 | 258.20 | 257.80 | 260.58 | 260.58 | 5 |
| 03 Apr 2024 | 262.15 | 262.15 | 262.15 | 262.15 | 262.15 | - |
| 02 Apr 2024 | 264.25 | 264.25 | 264.25 | 263.77 | 263.77 | 16 |
| 28 Mar 2024 | 258.48 | 258.48 | 258.48 | 258.48 | 258.48 | - |
| 27 Mar 2024 | 263.75 | 263.75 | 263.75 | 263.75 | 263.75 | - |
| 26 Mar 2024 | 264.95 | 264.95 | 264.95 | 264.95 | 264.95 | - |
| 25 Mar 2024 | 266.17 | 266.17 | 266.17 | 266.17 | 266.17 | - |
| 22 Mar 2024 | 260.70 | 260.85 | 260.70 | 265.55 | 265.55 | 17 |
| 21 Mar 2024 | 261.92 | 261.92 | 261.92 | 261.92 | 261.92 | - |
| 20 Mar 2024 | 275.88 | 275.88 | 275.88 | 275.88 | 275.88 | - |
| 19 Mar 2024 | 276.52 | 276.52 | 276.52 | 276.52 | 276.52 | - |
| 18 Mar 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - |
| 15 Mar 2024 | 276.20 | 276.20 | 276.20 | 276.20 | 276.20 | - |
| 14 Mar 2024 | 274.60 | 274.60 | 274.60 | 274.60 | 274.60 | - |
| 13 Mar 2024 | 270.88 | 270.88 | 270.88 | 270.88 | 270.88 | - |
| 12 Mar 2024 | 2.72 | 2.72 | 2.72 | 2.76 | 2.76 | 2 |
| 11 Mar 2024 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - |
| 08 Mar 2024 | 271.60 | 271.60 | 271.60 | 271.60 | 271.60 | - |
| 07 Mar 2024 | 271.30 | 271.30 | 271.30 | 273.75 | 273.75 | 18 |
| 06 Mar 2024 | 272.23 | 272.23 | 272.23 | 272.23 | 272.23 | - |
| 05 Mar 2024 | 271.90 | 277.68 | 271.90 | 271.50 | 271.50 | 18 |
| 04 Mar 2024 | 272.20 | 272.20 | 272.20 | 272.20 | 272.20 | - |
| 01 Mar 2024 | 278.02 | 278.02 | 278.02 | 278.02 | 278.02 | - |
| 29 Feb 2024 | 272.55 | 272.55 | 272.55 | 277.48 | 277.48 | 4 |
| 28 Feb 2024 | 278.45 | 278.45 | 276.70 | 274.02 | 274.02 | 9 |
| 27 Feb 2024 | 276.55 | 276.55 | 276.55 | 276.58 | 276.58 | 3 |
| 26 Feb 2024 | 275.73 | 275.73 | 275.73 | 275.73 | 275.73 | - |
| 23 Feb 2024 | 274.05 | 274.05 | 274.05 | 274.05 | 274.05 | - |
| 22 Feb 2024 | 277.98 | 277.98 | 277.98 | 277.98 | 277.98 | - |
| 21 Feb 2024 | 281.95 | 281.95 | 281.95 | 281.95 | 281.95 | - |
| 20 Feb 2024 | 285.85 | 285.85 | 285.85 | 283.25 | 283.25 | 18 |
| 19 Feb 2024 | 284.27 | 284.27 | 284.27 | 284.27 | 284.27 | - |
| 16 Feb 2024 | 281.02 | 281.02 | 281.02 | 281.02 | 281.02 | - |
| 15 Feb 2024 | 283.85 | 283.85 | 283.85 | 283.85 | 283.85 | - |
| 14 Feb 2024 | 288.02 | 288.02 | 288.02 | 288.02 | 288.02 | - |
| 13 Feb 2024 | 286.13 | 286.13 | 286.13 | 286.13 | 286.13 | - |
| 12 Feb 2024 | 276.90 | 276.90 | 276.90 | 275.23 | 275.23 | 400 |
| 09 Feb 2024 | 282.80 | 282.80 | 282.80 | 282.80 | 282.80 | - |
| 08 Feb 2024 | 283.38 | 283.38 | 283.38 | 283.38 | 283.38 | - |
| 07 Feb 2024 | 282.55 | 282.55 | 282.55 | 282.55 | 282.55 | - |
| 06 Feb 2024 | 282.35 | 282.35 | 282.35 | 282.35 | 282.35 | - |
| 05 Feb 2024 | 284.92 | 284.92 | 284.92 | 284.92 | 284.92 | - |
| 02 Feb 2024 | 281.15 | 281.15 | 281.15 | 281.15 | 281.15 | - |
| 01 Feb 2024 | 283.02 | 283.02 | 283.02 | 283.02 | 283.02 | - |
| 31 Jan 2024 | 274.77 | 274.77 | 274.77 | 274.77 | 274.77 | - |
| 30 Jan 2024 | 282.02 | 282.02 | 282.02 | 282.02 | 282.02 | - |
| 29 Jan 2024 | 285.83 | 285.83 | 285.83 | 285.83 | 285.83 | - |
| 26 Jan 2024 | 284.45 | 284.45 | 284.45 | 284.45 | 284.45 | - |
| 25 Jan 2024 | 280.70 | 280.70 | 280.70 | 280.70 | 280.70 | - |
| 24 Jan 2024 | 279.40 | 279.40 | 279.40 | 279.40 | 279.40 | - |
| 23 Jan 2024 | 290.49 | 290.49 | 290.49 | 284.73 | 284.73 | 11 |
| 22 Jan 2024 | 277.13 | 277.13 | 277.13 | 277.13 | 277.13 | - |
| 19 Jan 2024 | 287.35 | 287.35 | 282.95 | 286.63 | 286.63 | 955 |
| 18 Jan 2024 | 287.35 | 287.35 | 287.35 | 287.35 | 287.35 | - |
| 17 Jan 2024 | 285.42 | 285.42 | 285.42 | 285.42 | 285.42 | - |
| 16 Jan 2024 | 289.05 | 291.65 | 286.80 | 280.65 | 280.65 | 1,356 |
| 15 Jan 2024 | 284.50 | 284.50 | 284.50 | 284.50 | 284.50 | - |
| 12 Jan 2024 | 283.13 | 283.13 | 283.13 | 283.13 | 283.13 | - |
| 11 Jan 2024 | 285.27 | 285.27 | 285.27 | 285.27 | 285.27 | - |
| 10 Jan 2024 | 281.50 | 281.50 | 281.50 | 281.50 | 281.50 | - |
| 09 Jan 2024 | 279.15 | 279.15 | 279.15 | 279.15 | 279.15 | - |
| 08 Jan 2024 | 277.42 | 277.42 | 277.42 | 277.42 | 277.42 | - |
| 05 Jan 2024 | 276.27 | 276.27 | 276.27 | 276.27 | 276.27 | - |
| 04 Jan 2024 | 277.92 | 277.92 | 277.92 | 277.92 | 277.92 | - |
| 03 Jan 2024 | 284.75 | 284.75 | 284.75 | 284.75 | 284.75 | - |
| 02 Jan 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - |
| 29 Dec 2023 | 277.08 | 277.08 | 277.08 | 277.08 | 277.08 | - |
| 28 Dec 2023 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | - |
| 27 Dec 2023 | 277.15 | 277.15 | 277.15 | 277.15 | 277.15 | - |
| 22 Dec 2023 | 280.65 | 280.65 | 280.65 | 280.65 | 280.65 | - |
| 21 Dec 2023 | 283.45 | 283.45 | 283.45 | 283.45 | 283.45 | - |
| 20 Dec 2023 | 280.35 | 280.35 | 280.35 | 280.35 | 280.35 | - |
| 19 Dec 2023 | 280.48 | 280.48 | 280.48 | 280.48 | 280.48 | - |
| 18 Dec 2023 | 283.83 | 283.83 | 283.83 | 283.83 | 283.83 | - |
| 15 Dec 2023 | 279.63 | 279.63 | 279.63 | 279.63 | 279.63 | - |
| 14 Dec 2023 | 282.23 | 282.23 | 282.23 | 282.23 | 282.23 | - |
| 13 Dec 2023 | 309.77 | 309.77 | 309.77 | 309.77 | 309.77 | - |
| 12 Dec 2023 | 309.05 | 309.05 | 309.05 | 309.05 | 309.05 | - |
| 11 Dec 2023 | 309.75 | 309.75 | 309.75 | 309.75 | 309.75 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.