UK Markets close in 7 hrs 24 mins

LEVERAGE SHARES PUBLIC LIMITED (MRNS.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
2.5805+0.6100 (+30.96%)
As of 08:04AM BST. Market open.
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20222.58052.58052.58052.58052.5805-
22 Sept 20222.39502.39502.39502.39502.3950-
21 Sept 20222.15352.15352.15352.15352.1535-
20 Sept 20222.17102.17101.89372.17102.1710237
16 Sept 20221.97051.97051.97051.97051.9705-
15 Sept 20221.90351.90351.90351.90351.9035-
14 Sept 20222.13702.13702.13701.79551.79553,048
13 Sept 20222.15092.26672.15092.11652.1165112
12 Sept 20221.80701.80701.80701.82001.82001,690
09 Sept 20221.85101.85101.85101.85101.8510-
08 Sept 20221.78951.78951.78951.78951.7895-
07 Sept 20222.24052.24052.24052.24052.2405-
06 Sept 20222.06842.24502.06842.16452.164591
05 Sept 20221.94901.94901.94901.98851.9885705
02 Sept 20221.98001.98001.98001.98001.9800-
01 Sept 20222.32902.32902.32902.32902.3290-
31 Aug 20222.23502.23502.23502.23502.2350-
30 Aug 20222.02002.06301.83362.25452.25451,521
26 Aug 20221.95601.95601.95602.07252.07251,195
25 Aug 20222.06152.06152.06152.06152.0615-
24 Aug 20221.88801.88801.88801.90901.90901,559
23 Aug 20221.62221.62221.15941.95351.95351,211
22 Aug 20221.72301.83601.72301.88801.8880764
19 Aug 20221.76801.76801.76801.76801.7680-
18 Aug 20221.55401.55401.55401.55401.5540-
17 Aug 20221.39351.39351.39351.39351.3935-
16 Aug 20221.08251.09631.08251.20101.20102,105
15 Aug 20221.09751.09751.09751.09751.0975-
12 Aug 20221.19301.19301.19301.19301.1930-
11 Aug 20221.07851.07851.07851.07851.0785-
10 Aug 20221.18201.18201.15201.16501.16506,245
09 Aug 20221.02441.02440.92271.14801.14804,357
08 Aug 20220.94300.94300.94300.94300.9430-
05 Aug 20220.86100.93100.86100.98200.98202,553
04 Aug 20220.92000.92000.92000.90750.90751,264
03 Aug 20221.72051.72051.72051.72051.7205-
02 Aug 20221.81231.81271.81231.72051.72051,759
01 Aug 20221.72101.72101.72101.67001.67001,293
29 Jul 20221.79651.79651.79651.79651.7965-
28 Jul 20221.94851.94851.94851.94851.9485-
27 Jul 20221.95551.95551.95551.95551.9555-
26 Jul 20221.67221.67221.62671.80501.8050231
25 Jul 20221.76501.76501.76501.77801.7780428
22 Jul 20221.69601.69601.69601.69601.6960-
21 Jul 20221.60551.60551.60551.60551.6055-
20 Jul 20221.63751.63751.63751.63751.6375-
19 Jul 20221.72241.72241.69641.64401.64403,091
18 Jul 20221.70201.70201.70201.70201.7020-
15 Jul 20221.82451.82451.82451.82451.8245-
14 Jul 20221.85851.85851.85851.85851.8585-
13 Jul 20221.54501.60601.45901.56601.566056,487
12 Jul 20221.50702.31481.49001.48501.4850113,653
11 Jul 20221.47501.47501.47501.46951.469534,511
08 Jul 20221.41701.41701.41701.41701.4170-
07 Jul 20221.60451.60451.60451.60451.6045-
06 Jul 20222.27502.34902.27502.23202.23201,361
05 Jul 20222.63302.86212.16902.45952.4595405
04 Jul 20222.65602.65602.65602.54452.544575
01 Jul 20222.98102.98102.98102.50202.5020646
30 Jun 20223.35603.35603.35603.05853.058575
29 Jun 20223.03453.03453.03453.03453.0345-
28 Jun 20223.74304.21303.74302.91652.9165688
27 Jun 20222.94002.94002.94002.94002.9400-
24 Jun 20223.20603.20603.20603.20603.2060-
23 Jun 20223.42103.53403.39003.10853.10852,504
22 Jun 20224.10104.10104.09903.32053.32052,817
21 Jun 20224.14405.55323.88303.76903.769020
20 Jun 20224.21304.21304.21304.21304.2130-
17 Jun 20225.21255.21254.60004.48304.4830343
16 Jun 20225.08455.08455.08455.08455.0845-
15 Jun 20224.25654.25654.25654.25654.2565-
14 Jun 20225.79255.79254.01765.41385.4138404
13 Jun 20224.96805.25754.96805.94625.9462397
10 Jun 20224.82704.82704.82704.82704.8270-
09 Jun 20223.20003.20003.18304.05404.0540200
08 Jun 20223.04603.04603.04603.04603.0460-
07 Jun 20223.51393.51393.51393.51653.51654
06 Jun 20224.04504.04503.97203.82353.82351,040
01 Jun 20223.47203.49703.47203.69303.69304,160
31 May 20223.49205.32293.49203.56153.56153,345
30 May 20223.40553.40553.40553.40553.4055-
27 May 20223.69203.69203.69203.69203.6920-
26 May 20225.15755.15755.15004.92154.9215301
25 May 20224.89004.89004.89005.52125.5212620
24 May 20224.67304.82584.67305.42255.4225700
23 May 20224.38554.38554.38554.38554.3855-
20 May 20224.68654.68654.68654.68654.6865-
19 May 20224.73204.73204.14203.82303.8230248
18 May 20224.28704.28704.28704.28704.2870-
17 May 20225.54245.73225.54244.50404.50401,190
16 May 20224.67604.67604.67604.88634.8863304
13 May 20224.58454.58454.58454.58454.5845-
12 May 20226.43006.43006.34505.76635.76631,440
11 May 20226.01756.01756.01756.11256.1125550
10 May 20225.77755.90003.84326.06626.06621,180
09 May 20225.06755.73005.06755.11635.11631,996
06 May 20224.77054.77054.77054.77054.7705-
05 May 20224.25204.85704.25204.77054.77051,308
04 May 20224.08204.08204.08204.79604.796066
03 May 20225.40755.65135.40754.57504.575021,603
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...