UK markets close in 1 hour 17 minutes

Leverage Shares -3x Short US 500 ETP Securities (SSPY.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
174.77+1.94 (+1.12%)
As of 12:23PM BST. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024174.36176.70174.36174.77174.77440
16 May 2024172.37172.49172.37172.83172.834,305
15 May 2024181.17181.17181.17176.21176.211
14 May 2024183.00186.79183.00183.49183.491,739
13 May 2024184.66184.66184.66184.66184.66-
10 May 2024183.90183.90183.02185.21185.218,452
09 May 2024187.41187.41187.41186.85186.855,906
08 May 2024189.60189.60189.60189.60189.60-
07 May 2024206.76206.76206.76187.54187.5434,390
03 May 2024201.91201.91196.90196.43196.43174,544
02 May 2024204.46208.27204.46206.71206.7127,225
01 May 2024208.71208.71208.71208.71208.71-
30 Apr 2024199.50207.02199.50200.76200.763,989
29 Apr 2024197.10197.10197.10197.10197.10-
26 Apr 2024200.89200.89197.39199.55199.5523,914
25 Apr 2024207.37207.37207.37209.68209.6823,511
24 Apr 2024203.29203.29203.29204.43204.4321,352
23 Apr 2024206.05206.05206.05203.88203.8841,310
22 Apr 2024216.82216.82216.82216.82216.82-
19 Apr 2024212.10212.10212.10213.21213.2110
18 Apr 2024208.54208.54208.54205.32205.32221
17 Apr 2024204.31205.15204.31206.93206.9325,107
16 Apr 2024204.37206.03192.46205.03205.0327,776
15 Apr 2024191.53197.14191.53195.80195.80587
12 Apr 2024195.39195.39195.39194.04194.041,935
11 Apr 2024191.71191.71191.71192.85192.85724
10 Apr 2024192.14192.17190.62190.97190.974,016
09 Apr 2024188.41188.41188.41187.45187.454,439
08 Apr 2024184.21184.21184.21184.18184.18911
05 Apr 2024188.85188.85188.85185.94185.9412
04 Apr 2024182.10182.57182.10180.38180.38117
03 Apr 2024182.82182.82182.82182.82182.82-
02 Apr 2024187.49187.49178.09187.49187.49157
28 Mar 2024180.78181.51178.68179.48179.488,017
27 Mar 2024183.27183.27183.27183.27183.27-
26 Mar 2024184.17184.17184.17182.40182.401,785
25 Mar 2024182.79182.79182.79182.79182.79-
22 Mar 2024180.41181.43180.41182.02182.025,580
21 Mar 2024179.41179.41179.41178.24178.245,388
20 Mar 2024186.65186.65186.65186.65186.65-
19 Mar 2024192.35192.35189.78188.26188.26935
18 Mar 2024187.65187.65187.65187.65187.65-
15 Mar 2024188.22188.22188.22192.63192.63174
14 Mar 2024188.39188.39188.39188.39188.39-
13 Mar 2024186.21186.21186.21186.21186.21-
12 Mar 2024188.39188.39188.39187.62187.621,465
11 Mar 2024191.66191.66191.66192.24192.241,173
08 Mar 2024186.47186.47184.12186.98186.985,975
07 Mar 2024195.66195.66190.12187.93187.934,102
06 Mar 2024195.15195.15195.15192.15192.153,000
05 Mar 2024194.76199.33194.76196.29196.2968
04 Mar 2024192.47192.47192.47191.68191.68100
01 Mar 2024195.10195.10195.10195.10195.10-
29 Feb 2024198.38198.38198.38198.38198.38-
28 Feb 2024198.79198.79198.79198.92198.925
27 Feb 2024205.01205.01205.01199.38199.38628
26 Feb 2024197.45197.45197.45197.45197.45-
23 Feb 2024196.57196.57196.57196.57196.57-
22 Feb 2024200.12200.12200.12200.12200.12-
21 Feb 2024212.60212.60212.60212.45212.4550
20 Feb 2024207.83207.83207.83211.00211.00945
19 Feb 2024208.66208.66208.66208.15208.1550
16 Feb 2024205.21205.21205.21205.21205.21-
15 Feb 2024208.97208.97208.97208.97208.97-
14 Feb 2024213.18213.18213.18213.18213.18-
13 Feb 2024214.32214.32212.29213.15213.158,200
12 Feb 2024203.50203.50203.50203.50203.501,723
09 Feb 2024207.24207.24207.24207.24207.24-
08 Feb 2024210.71210.95210.71210.43210.434,555
07 Feb 2024212.55212.55212.55210.55210.553,721
06 Feb 2024221.91221.91221.91216.60216.60668
05 Feb 2024215.65215.65215.65219.70219.70783
02 Feb 2024215.43215.43215.43215.43215.43-
01 Feb 2024226.27226.27226.27226.05226.058,825
31 Jan 2024222.74222.74222.74222.74222.74-
30 Jan 2024224.01224.01224.01218.05218.051,136
29 Jan 2024222.23222.23222.23222.23222.23-
26 Jan 2024219.52219.52219.52219.52219.52-
25 Jan 2024224.72224.72224.72221.15221.15351
24 Jan 2024222.00222.00222.00220.35220.357,056
23 Jan 2024240.09240.09240.09228.49228.49359
22 Jan 2024225.98225.98225.98225.98225.98-
19 Jan 2024234.32234.32234.32234.32234.32-
18 Jan 2024241.00241.00241.00240.30240.308,700
17 Jan 2024243.86243.86243.86243.86243.86-
16 Jan 2024244.79244.79244.79238.82238.82614
15 Jan 2024238.16238.16238.16236.95236.951,984
12 Jan 2024235.76235.76235.76235.76235.76-
11 Jan 2024237.00237.00237.00241.97241.976,700
10 Jan 2024238.90238.90238.90238.90238.90-
09 Jan 2024245.50245.50245.50241.79241.791,527
08 Jan 2024245.07245.07245.07245.07245.07-
05 Jan 2024250.30250.30243.70246.68246.685,918
04 Jan 2024245.31245.31245.31245.31245.31-
03 Jan 2024247.73247.73247.73247.73247.73-
02 Jan 2024240.18240.18240.12244.11244.111,506
29 Dec 2023234.32234.32234.32234.32234.32-
28 Dec 2023234.25234.25234.25234.25234.25-
27 Dec 2023238.48238.48237.96236.04236.041,459
22 Dec 2023240.98240.98240.98240.98240.98-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...