LS 1x Tesla Tracker ETP Securities - 1TSL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	12	11.93	11.93	12.07	11.93	3
December 22, 2025	11.96	12.1	12.1	12.2	11.96	21
December 19, 2025	11.96	11.82	11.82	12.02	11.81	57
December 18, 2025	11.64	11.9	11.9	11.9	11.61	49
December 17, 2025	12.12	11.75	11.75	12.13	11.74	96
December 16, 2025	11.79	11.68	11.68	11.79	11.68	2
December 15, 2025	11.39	11.81	11.81	11.81	11.39	93
December 12, 2025	11.27	10.95	10.95	11.3	10.95	4,095
December 11, 2025	10.85	10.85	10.85	10.85	10.85	0
December 10, 2025	10.95	10.95	10.95	10.95	10.95	0
December 09, 2025	10.96	10.96	10.96	10.96	10.96	0
December 08, 2025	10.76	10.76	10.76	10.76	10.76	0
December 05, 2025	11.13	11.13	11.13	11.13	11.13	0
December 04, 2025	11.09	11.02	11.02	11.09	11.02	435
December 03, 2025	10.85	10.79	10.79	10.9	10.79	6,993
December 02, 2025	10.47	10.42	10.42	10.48	10.42	5,795
December 01, 2025	10.49	10.49	10.49	10.49	10.49	0
November 28, 2025	10.55	10.56	10.56	10.64	10.55	39,763
November 27, 2025	10.36	10.4	10.4	10.4	10.36	0
November 26, 2025	10.34	10.34	10.34	10.36	10.34	5,496
November 25, 2025	10.11	10.14	10.14	10.14	10.11	1,998
November 24, 2025	10.26	10.26	10.26	10.26	10.26	0
November 21, 2025	9.62	9.62	9.62	9.62	9.62	0
November 20, 2025	10.28	10.28	10.28	10.28	10.28	0
November 19, 2025	10.11	10.05	10.05	10.11	10.05	8,550
November 18, 2025	9.8	9.93	9.93	9.93	9.8	5,065
November 17, 2025	10.09	10.28	10.28	10.28	10.09	4,151
November 14, 2025	9.65	10.03	10.03	10.03	9.38	1,610
November 13, 2025	9.95	10	10	10	9.95	800
November 12, 2025	10.57	10.56	10.56	10.57	10.56	1,400
November 11, 2025	10.77	10.64	10.64	10.77	10.64	24
November 10, 2025	10.81	10.98	10.98	10.98	10.79	701
November 07, 2025	11.01	10.51	10.51	11.01	10.51	180
November 06, 2025	11.21	10.84	10.84	11.21	10.84	200
November 05, 2025	11.07	11.07	11.07	11.07	11.07	0
November 04, 2025	11.12	11.12	11.12	11.12	11.12	0
November 03, 2025	11.52	11.52	11.52	11.52	11.52	0
October 31, 2025	11.17	11.15	11.15	11.17	11.15	2
October 30, 2025	10.94	10.94	10.94	10.94	10.94	0
October 29, 2025	11.31	11.28	11.28	11.31	11.28	0
October 28, 2025	11.27	11.44	11.44	11.44	11.27	13,192
October 27, 2025	11.2	11.2	11.2	11.2	11.2	0
October 24, 2025	10.84	10.84	10.84	10.84	10.84	0
October 23, 2025	10.34	10.58	10.58	10.58	10.33	28,036
October 22, 2025	10.64	10.64	10.64	10.64	10.64	0
October 21, 2025	10.93	10.97	10.97	10.97	10.93	3,330
October 20, 2025	10.88	10.88	10.88	10.88	10.88	0
October 17, 2025	10.64	10.64	10.64	10.64	10.64	0
October 16, 2025	10.74	10.69	10.69	10.74	10.69	6,000
October 15, 2025	10.74	10.74	10.74	10.74	10.74	0
October 14, 2025	10.41	10.41	10.41	10.41	10.41	0
October 13, 2025	10.46	10.46	10.46	10.46	10.46	0
October 10, 2025	10.43	10.43	10.43	10.43	10.43	0
October 09, 2025	10.56	10.56	10.56	10.56	10.56	0
October 08, 2025	10.73	10.73	10.73	10.73	10.73	14
October 07, 2025	11.01	10.9	10.9	11.01	10.9	120
October 06, 2025	10.75	10.96	10.96	10.96	10.75	100
October 03, 2025	10.58	10.58	10.58	10.58	10.58	0
October 02, 2025	11.07	11.07	11.07	11.07	11.07	0
October 01, 2025	11.24	11.17	11.17	11.24	11.17	20

LS 1x Tesla Tracker ETP Securities (1TSL.L) LSE