Leverage Shares 3x BP ETP - 3BP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	214	217	217	217	202	6,447
October 16, 2025	226	225	225	226	225	2,219
October 15, 2025	222	225	225	228	222	53
October 14, 2025	228	224	224	228	216	6,538
October 13, 2025	246	236	236	246	236	1,732
October 10, 2025	252	233	233	252	233	7,034
October 09, 2025	258	253	253	258	253	3
October 08, 2025	258	259	259	260	258	79
October 07, 2025	262	257	257	266	254	8,822
October 06, 2025	256	262	262	262	256	14,625
October 03, 2025	252	245	245	252	245	9
October 02, 2025	252	242	242	254	242	5,065
October 01, 2025	258	253	253	260	253	4,795
September 30, 2025	256	249	249	262	249	8,891
September 29, 2025	278	263	263	278	260	15
September 26, 2025	286	285	285	286	270	1,667
September 25, 2025	274	272	272	276	264	744
September 24, 2025	262	274	274	274	262	3,385
September 23, 2025	258	266	266	270	256	1,270
September 22, 2025	242	251	251	251	242	133
September 19, 2025	258	245	245	258	245	194
September 18, 2025	255	255	255	255	255	0
September 17, 2025	238	244	244	244	238	2,132
September 16, 2025	250	250	250	250	244	2,134
September 15, 2025	248	243	243	248	238	1,482
September 12, 2025	250	246	246	250	246	3,460
September 11, 2025	256	255	255	256	252	402
September 10, 2025	252	253	250	253	250	618
September 09, 2025	250	254	254	254	244	81
September 08, 2025	242	245	245	246	242	258
September 05, 2025	258	241	241	258	241	206
September 04, 2025	258	257	257	258	252	284
September 03, 2025	266	259	259	270	259	1,189
September 02, 2025	256	268	268	270	256	24
September 01, 2025	266	269	269	274	262	25
August 29, 2025	268	274	274	278	268	172
August 28, 2025	262	265	265	270	262	149
August 27, 2025	260	263	263	268	256	15,599
August 26, 2025	264	256	256	264	252	97
August 22, 2025	238	256	256	262	238	8,489
August 21, 2025	250	245	245	250	245	1
August 20, 2025	260	247	247	260	244	3,082
August 19, 2025	250	251	251	254	248	178
August 18, 2025	254	248	248	256	242	7,492
August 15, 2025	254	256	256	256	250	3,841
August 14, 2025	246	242	242	246	232	12,236
August 13, 2025	236	241	241	241	236	6,436
August 12, 2025	240	245	245	248	238	3,230
August 11, 2025	228	243	243	246	228	513
August 08, 2025	242	243	243	254	238	1,579
August 07, 2025	246	247	247	256	244	3,530
August 06, 2025	234	253	253	253	234	9,454
August 05, 2025	220	229	229	230	218	874
August 04, 2025	212	211	211	212	210	104
August 01, 2025	212	200.5	200.5	212	200.5	586
July 31, 2025	206	207	207	207	206	2
July 30, 2025	224	210	210	224	210	2,157
July 29, 2025	218	214	214	218	214	111
July 28, 2025	214	217	217	217	208	26
July 25, 2025	210	202	202	210	200	330

Leverage Shares 3x BP ETP (3BP.L) LSE