UK markets open in 3 hours 26 minutes
NIKKEI 225
38,719.35 -227.58 (-0.58%) HANG SENG
19,250.46 +29.84 (+0.16%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,420.90 -5.00 (-0.21%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,001.48 -1,099.40 (-1.96%)
Leverage Shares -1x Short Plug Power ETP Securities (PLGS.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 02:34PM BST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 3.7077 | 3.7077 | 3.7077 | 3.7077 | 3.7077 | - |
| 17 May 2024 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | - |
| 16 May 2024 | 3.4716 | 3.4716 | 3.4716 | 3.4716 | 3.4716 | - |
| 15 May 2024 | 3.4922 | 3.4922 | 3.4922 | 3.4922 | 3.4922 | - |
| 14 May 2024 | 3.4617 | 3.4617 | 3.4617 | 3.4617 | 3.4617 | - |
| 13 May 2024 | 5.1266 | 5.1266 | 5.1266 | 5.1266 | 5.1266 | - |
| 10 May 2024 | 5.8928 | 5.8928 | 5.8928 | 5.8928 | 5.8928 | - |
| 09 May 2024 | 5.4814 | 5.4814 | 5.4814 | 5.4814 | 5.4814 | - |
| 08 May 2024 | 6.0926 | 6.0926 | 6.0926 | 6.0926 | 6.0926 | - |
| 07 May 2024 | 5.8307 | 5.8307 | 5.8307 | 5.8307 | 5.8307 | - |
| 03 May 2024 | 5.6246 | 5.6246 | 5.6246 | 5.6246 | 5.6246 | - |
| 02 May 2024 | 6.3896 | 6.3896 | 6.3896 | 6.3896 | 6.3896 | - |
| 01 May 2024 | 6.8417 | 6.8417 | 6.8417 | 6.8417 | 6.8417 | - |
| 30 Apr 2024 | 6.8165 | 6.8165 | 6.8165 | 6.8165 | 6.8165 | - |
| 29 Apr 2024 | 6.5733 | 6.5733 | 6.5733 | 6.5733 | 6.5733 | - |
| 26 Apr 2024 | 6.5455 | 6.5455 | 6.5455 | 6.5455 | 6.5455 | - |
| 25 Apr 2024 | 6.6301 | 6.6301 | 6.6301 | 6.6301 | 6.6301 | - |
| 24 Apr 2024 | 6.5494 | 6.5494 | 6.5494 | 6.5494 | 6.5494 | - |
| 23 Apr 2024 | 6.1294 | 6.1294 | 6.1294 | 6.1294 | 6.1294 | - |
| 22 Apr 2024 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | - |
| 19 Apr 2024 | 6.1989 | 6.1989 | 6.1989 | 6.1989 | 6.1989 | - |
| 18 Apr 2024 | 5.8986 | 5.8986 | 5.8986 | 5.8986 | 5.8986 | - |
| 17 Apr 2024 | 5.8573 | 5.8573 | 5.8573 | 5.8573 | 5.8573 | - |
| 16 Apr 2024 | 5.9242 | 5.9242 | 5.9242 | 5.9242 | 5.9242 | - |
| 15 Apr 2024 | 5.6312 | 5.6312 | 5.6312 | 5.6312 | 5.6312 | - |
| 12 Apr 2024 | 5.5563 | 5.5563 | 5.5563 | 5.5563 | 5.5563 | - |
| 11 Apr 2024 | 5.4296 | 5.4296 | 5.4296 | 5.4296 | 5.4296 | - |
| 10 Apr 2024 | 5.2443 | 5.2443 | 5.2443 | 5.2443 | 5.2443 | - |
| 09 Apr 2024 | 4.9718 | 4.9718 | 4.9718 | 4.9718 | 4.9718 | - |
| 08 Apr 2024 | 5.1918 | 5.1918 | 5.1918 | 5.1918 | 5.1918 | - |
| 05 Apr 2024 | 5.1639 | 5.1639 | 5.1639 | 5.1639 | 5.1639 | - |
| 04 Apr 2024 | 5.1498 | 5.1498 | 5.1498 | 5.1498 | 5.1498 | - |
| 03 Apr 2024 | 5.0274 | 5.0274 | 5.0274 | 5.0274 | 5.0274 | - |
| 02 Apr 2024 | 5.1784 | 5.1784 | 5.1784 | 5.1784 | 5.1784 | - |
| 28 Mar 2024 | 4.7639 | 4.7639 | 4.7639 | 4.7639 | 4.7639 | - |
| 27 Mar 2024 | 4.7776 | 4.7776 | 4.7776 | 4.7776 | 4.7776 | - |
| 26 Mar 2024 | 5.1134 | 5.1134 | 5.1134 | 5.1134 | 5.1134 | - |
| 25 Mar 2024 | 4.9498 | 4.9498 | 4.9498 | 4.9498 | 4.9498 | - |
| 22 Mar 2024 | 4.8352 | 4.8352 | 4.8352 | 4.8352 | 4.8352 | - |
| 21 Mar 2024 | 4.6059 | 4.6059 | 4.6059 | 4.6059 | 4.6059 | - |
| 20 Mar 2024 | 4.6999 | 4.6999 | 4.6999 | 4.6999 | 4.6999 | - |
| 19 Mar 2024 | 5.1291 | 5.1291 | 5.1291 | 5.1291 | 5.1291 | - |
| 18 Mar 2024 | 5.1302 | 5.1302 | 5.1302 | 5.1302 | 5.1302 | - |
| 15 Mar 2024 | 5.0091 | 5.0091 | 5.0091 | 5.0091 | 5.0091 | - |
| 14 Mar 2024 | 4.9940 | 4.9940 | 4.9940 | 4.9940 | 4.9940 | - |
| 13 Mar 2024 | 4.9653 | 4.9653 | 4.9653 | 4.9653 | 4.9653 | - |
| 12 Mar 2024 | 4.7267 | 4.7267 | 4.7267 | 4.7267 | 4.7267 | - |
| 11 Mar 2024 | 4.5773 | 4.5773 | 4.5773 | 4.5773 | 4.5773 | - |
| 08 Mar 2024 | 4.2026 | 4.2026 | 4.2026 | 4.2026 | 4.2026 | - |
| 07 Mar 2024 | 4.3367 | 4.3367 | 4.3367 | 4.3367 | 4.3367 | - |
| 06 Mar 2024 | 4.2113 | 4.2113 | 4.2113 | 4.2113 | 4.2113 | - |
| 05 Mar 2024 | 4.7223 | 4.7223 | 4.7223 | 4.7223 | 4.7223 | - |
| 04 Mar 2024 | 4.4584 | 4.4584 | 4.4584 | 4.4584 | 4.4584 | - |
| 01 Mar 2024 | 4.4232 | 4.4232 | 4.4232 | 4.4232 | 4.4232 | - |
| 29 Feb 2024 | 4.9295 | 4.9295 | 4.9295 | 4.9295 | 4.9295 | - |
| 28 Feb 2024 | 5.0793 | 5.0793 | 5.0793 | 5.0793 | 5.0793 | - |
| 27 Feb 2024 | 4.9141 | 4.9141 | 4.9141 | 4.9141 | 4.9141 | - |
| 26 Feb 2024 | 5.9153 | 5.9153 | 5.9153 | 5.9153 | 5.9153 | - |
| 23 Feb 2024 | 5.9749 | 5.9749 | 5.9749 | 5.9749 | 5.9749 | - |
| 22 Feb 2024 | 5.7561 | 5.7561 | 5.7561 | 5.7561 | 5.7561 | - |
| 21 Feb 2024 | 5.3297 | 5.3297 | 5.3297 | 5.3297 | 5.3297 | - |
| 20 Feb 2024 | 4.9059 | 4.9059 | 4.9059 | 4.9059 | 4.9059 | - |
| 19 Feb 2024 | 4.6391 | 4.6391 | 4.6391 | 4.6391 | 4.6391 | - |
| 16 Feb 2024 | 4.6395 | 4.6395 | 4.6395 | 4.6395 | 4.6395 | - |
| 15 Feb 2024 | 4.5722 | 4.5722 | 4.5722 | 4.5722 | 4.5722 | - |
| 14 Feb 2024 | 4.3577 | 4.3577 | 4.3577 | 4.3577 | 4.3577 | - |
| 13 Feb 2024 | 4.4226 | 4.4226 | 4.4226 | 4.4226 | 4.4226 | - |
| 12 Feb 2024 | 4.0718 | 4.0718 | 4.0718 | 4.0718 | 4.0718 | - |
| 09 Feb 2024 | 4.3147 | 4.3147 | 4.3147 | 4.3147 | 4.3147 | - |
| 08 Feb 2024 | 4.4665 | 4.4665 | 4.4665 | 4.4665 | 4.4665 | - |
| 07 Feb 2024 | 4.4372 | 4.4372 | 4.4372 | 4.4372 | 4.4372 | - |
| 06 Feb 2024 | 4.2043 | 4.2043 | 4.2043 | 4.2043 | 4.2043 | - |
| 05 Feb 2024 | 4.3555 | 4.3555 | 4.3555 | 4.3555 | 4.3555 | - |
| 02 Feb 2024 | 4.0816 | 4.0816 | 4.0816 | 4.0816 | 4.0816 | - |
| 01 Feb 2024 | 4.0477 | 4.0477 | 4.0477 | 4.0477 | 4.0477 | - |
| 31 Jan 2024 | 4.2909 | 4.2909 | 4.2909 | 4.2909 | 4.2909 | - |
| 30 Jan 2024 | 5.3242 | 5.3242 | 5.3242 | 5.3242 | 5.3242 | - |
| 29 Jan 2024 | 5.2418 | 5.2418 | 5.2418 | 5.2418 | 5.2418 | - |
| 26 Jan 2024 | 5.9328 | 5.9328 | 5.9328 | 5.9328 | 5.9328 | - |
| 25 Jan 2024 | 5.9359 | 5.9359 | 5.9359 | 5.9359 | 5.9359 | - |
| 24 Jan 2024 | 5.8119 | 5.8119 | 5.8119 | 5.8119 | 5.8119 | - |
| 23 Jan 2024 | 5.4572 | 5.4572 | 5.4572 | 5.4572 | 5.4572 | - |
| 22 Jan 2024 | 7.9412 | 7.9412 | 7.9412 | 7.9412 | 7.9412 | - |
| 19 Jan 2024 | 8.4540 | 8.4540 | 8.4540 | 8.4540 | 8.4540 | - |
| 18 Jan 2024 | 9.4859 | 9.4859 | 9.4859 | 9.4859 | 9.4859 | - |
| 17 Jan 2024 | 8.5293 | 8.5293 | 8.5293 | 8.5293 | 8.5293 | - |
| 16 Jan 2024 | 7.7613 | 7.7613 | 7.7613 | 7.7613 | 7.7613 | - |
| 15 Jan 2024 | 6.9594 | 6.9594 | 6.9594 | 6.9594 | 6.9594 | - |
| 12 Jan 2024 | 6.9573 | 6.9573 | 6.9573 | 6.9573 | 6.9573 | - |
| 11 Jan 2024 | 6.4735 | 6.4735 | 6.4735 | 6.4735 | 6.4735 | - |
| 10 Jan 2024 | 6.0009 | 6.0009 | 6.0009 | 6.0009 | 6.0009 | - |
| 09 Jan 2024 | 5.7827 | 5.7827 | 5.7827 | 5.7827 | 5.7827 | - |
| 08 Jan 2024 | 5.5908 | 5.5908 | 5.5908 | 5.5908 | 5.5908 | - |
| 05 Jan 2024 | 5.7248 | 5.7248 | 5.7248 | 5.7248 | 5.7248 | - |
| 04 Jan 2024 | 5.6719 | 5.6719 | 5.6719 | 5.6719 | 5.6719 | - |
| 03 Jan 2024 | 5.5579 | 5.5579 | 5.5579 | 5.5579 | 5.5579 | - |
| 02 Jan 2024 | 5.3162 | 5.3162 | 5.3162 | 5.3162 | 5.3162 | - |
| 29 Dec 2023 | 5.4231 | 5.4231 | 5.4231 | 5.4231 | 5.4231 | - |
| 28 Dec 2023 | 5.1925 | 5.1925 | 5.1925 | 5.1925 | 5.1925 | - |
| 27 Dec 2023 | 5.1922 | 5.1922 | 5.1922 | 5.1922 | 5.1922 | - |
| *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.