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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	224	210	210	226	210	1,291
July 23, 2025	226	220	220	226	218	6,196
July 22, 2025	216	213	213	218	208	1,882
July 21, 2025	214	211	211	216	211	12
July 18, 2025	218	209	209	218	209	811
July 17, 2025	208	203	203	208	200	742
July 16, 2025	202	203	203	210	202	113
July 15, 2025	210	202	202	212	202	555
July 14, 2025	216	205	205	216	205	5,085
July 11, 2025	208	214	214	214	204	3,773
July 10, 2025	202	196	196	202	195	1,614
July 09, 2025	195	192	192	202	192	9,549
July 08, 2025	179	188.5	188.5	188.5	179	10,054
July 07, 2025	182	175	175	182	174	77,733
July 04, 2025	189	186.5	186.5	193	184	10,917
July 03, 2025	194	186.5	186.5	194	185	2,403
July 02, 2025	181	188	188	188	181	2,374
July 01, 2025	173	174.5	174.5	175	168	76
June 30, 2025	178	171	171	179	171	2,756
June 27, 2025	172	178	178	182	172	6,449
June 26, 2025	174	177	177	177	169	1,694
June 25, 2025	176	168	168	176	167	11,884
June 24, 2025	180	173	173	180	165	35,514
June 23, 2025	206	196.5	196.5	206	194	1,510
June 20, 2025	202	193	193	206	193	6
June 19, 2025	206	204	204	206	204	7
June 18, 2025	206	194.5	194.5	208	194.5	1,288
June 17, 2025	204	202	202	208	200	2,775
June 16, 2025	214	193	193	214	190	7,593
June 13, 2025	208	201	201	216	199	5,275
June 12, 2025	181	192	192	194	181	874
June 11, 2025	180	181.5	181.5	185	177	1,271
June 10, 2025	173	181	181	184	172	2,277
June 09, 2025	164	165.5	165.5	168	164	121
June 06, 2025	165	163	163	166	161	1,824
June 05, 2025	164	160.5	160.5	164	160.5	416
June 04, 2025	165	161	161	170	161	1,451
June 03, 2025	169	169.5	169.5	172	160	54
June 02, 2025	164	167.5	167.5	170	164	721
May 30, 2025	164	160.5	160.5	165	160.5	8
May 29, 2025	164	160	160	164	156	362
May 28, 2025	166	159.5	159.5	166	159.5	726
May 27, 2025	166	163.5	163.5	166	163	90

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