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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.11	10.05	10.05	10.12	10.05	40
February 19, 2026	10.16	10.16	10.16	10.18	9.98	13,113
February 18, 2026	10.13	10.18	10.18	10.19	10.09	1,025
February 17, 2026	9.85	10.02	10.02	10.02	9.85	1,370
February 16, 2026	10.23	10.23	10.23	10.23	10.23	0
February 13, 2026	10.26	10.26	10.26	10.26	10.15	88
February 12, 2026	10.3	10.3	10.3	10.3	10.3	0
February 11, 2026	10.41	10.48	10.48	10.48	10.41	1
February 10, 2026	10.36	10.36	10.36	10.36	10.36	0
February 09, 2026	10.06	10.28	10.28	10.28	10.04	3
February 06, 2026	9.7	10.07	10.07	10.07	9.7	1,100
February 05, 2026	10.02	9.74	9.74	10.02	9.67	800
February 04, 2026	10.33	10.04	10.04	10.35	10.04	794
February 03, 2026	10.46	10.39	10.39	10.49	10.38	27,505
February 02, 2026	10.36	10.31	10.31	10.4	10.31	17
January 30, 2026	10.36	10.76	10.76	10.76	10.36	202
January 29, 2026	10.51	10.36	10.36	10.56	10.36	334
January 28, 2026	10.64	10.64	10.64	10.64	10.62	3
January 27, 2026	10.78	10.68	10.68	10.78	10.64	21
January 26, 2026	10.96	10.79	10.79	10.96	10.77	81
January 23, 2026	11.05	11.05	11.05	11.05	11.05	0
January 22, 2026	10.74	10.76	10.76	10.76	10.74	2
January 21, 2026	10.4	10.5	10.5	10.5	10.29	73
January 20, 2026	10.49	10.45	10.45	10.49	10.45	6
January 19, 2026	10.32	10.32	10.32	10.32	10.32	0
January 16, 2026	10.83	10.78	10.78	10.84	10.78	54
January 15, 2026	10.83	10.88	10.88	10.88	10.83	2
January 14, 2026	10.88	10.77	10.77	10.88	10.75	3,799
January 13, 2026	11.06	11.06	11.06	11.06	11.06	0
January 12, 2026	11.01	11.01	11.01	11.01	11.01	0
January 09, 2026	10.86	10.86	10.86	10.86	10.86	0
January 08, 2026	10.61	10.67	10.67	10.67	10.56	36
January 07, 2026	10.72	10.7	10.7	10.72	10.61	20
January 06, 2026	11.08	10.61	10.61	11.12	10.61	30
January 05, 2026	10.96	11.15	11.15	11.15	10.91	29
January 02, 2026	11.23	10.91	10.91	11.24	10.91	97
December 31, 2025	11.17	11.19	11.19	11.19	11.17	3
December 30, 2025	11.4	11.33	11.33	11.41	11.19	120
December 29, 2025	11.56	11.37	11.37	11.56	11.35	399
December 24, 2025	11.95	11.95	11.95	11.95	11.95	0
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

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