UK markets open in 1 hour 54 minutes
NIKKEI 225
38,287.86 +85.49 (+0.22%) HANG SENG
18,538.57 +224.71 (+1.23%) CRUDE OIL
79.44 +0.45 (+0.57%) GOLD FUTURES
2,321.50 -0.80 (-0.03%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,233.19 -717.16 (-1.44%)
Leverage Shares -1x Short Plug Power ETC (SPLE.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 11:40AM BST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| 03 May 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| 02 May 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 01 May 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 30 Apr 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 29 Apr 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 26 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 25 Apr 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 24 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 23 Apr 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 22 Apr 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 19 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 18 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 17 Apr 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 16 Apr 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| 15 Apr 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| 12 Apr 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| 11 Apr 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 10 Apr 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| 09 Apr 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| 08 Apr 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| 05 Apr 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 04 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 03 Apr 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| 02 Apr 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 28 Mar 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| 27 Mar 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| 26 Mar 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 25 Mar 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 22 Mar 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 21 Mar 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| 20 Mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| 19 Mar 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| 18 Mar 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| 15 Mar 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| 14 Mar 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| 13 Mar 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| 12 Mar 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| 11 Mar 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| 08 Mar 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 07 Mar 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| 06 Mar 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - |
| 05 Mar 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| 04 Mar 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| 01 Mar 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
| 29 Feb 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 28 Feb 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 27 Feb 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 26 Feb 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| 23 Feb 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| 22 Feb 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 21 Feb 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| 20 Feb 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 19 Feb 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| 16 Feb 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| 15 Feb 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| 14 Feb 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - |
| 13 Feb 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
| 12 Feb 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - |
| 09 Feb 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - |
| 08 Feb 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
| 07 Feb 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - |
| 06 Feb 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 05 Feb 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - |
| 02 Feb 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - |
| 01 Feb 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - |
| 31 Jan 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - |
| 30 Jan 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 29 Jan 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| 26 Jan 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 25 Jan 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 24 Jan 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 23 Jan 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| 22 Jan 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| 19 Jan 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 18 Jan 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| 17 Jan 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| 16 Jan 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| 15 Jan 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| 12 Jan 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| 11 Jan 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 10 Jan 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 09 Jan 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 08 Jan 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| 05 Jan 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| 04 Jan 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 03 Jan 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| 02 Jan 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 29 Dec 2023 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 28 Dec 2023 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| 27 Dec 2023 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| 22 Dec 2023 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 21 Dec 2023 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 20 Dec 2023 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 19 Dec 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 18 Dec 2023 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| 15 Dec 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 14 Dec 2023 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| 13 Dec 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 12 Dec 2023 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| *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.