Leverage Shares - 3x BP (3BP.L) LSE
426.00
+2(+0.47%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
426.00
+2(+0.47%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 430 | 426 | 426 | 440 | 424 | 846 |
| March 11, 2026 | 356 | 380.16 | 380.16 | 380.16 | 356 | 1,115 |
| March 10, 2026 | 370 | 371 | 371 | 371 | 354 | 5,471 |
| March 09, 2026 | 380 | 379 | 379 | 386 | 368 | 12,237 |
| March 06, 2026 | 348.4 | 360 | 360 | 360 | 342 | 4,303 |
| March 05, 2026 | 330 | 340 | 340 | 350 | 330 | 3,432 |
| March 04, 2026 | 318 | 320 | 320 | 334 | 318 | 560 |
| March 03, 2026 | 328 | 346 | 346 | 356 | 328 | 406 |
| March 02, 2026 | 380 | 343 | 343 | 380 | 340 | 4,234 |
| February 27, 2026 | 326 | 322 | 322 | 326 | 322 | 1,686 |
| February 26, 2026 | 296 | 317 | 317 | 317 | 290 | 1,397 |
| February 25, 2026 | 316 | 306 | 306 | 328 | 306 | 56 |
| February 24, 2026 | 326.32 | 313 | 313 | 326.32 | 313 | 944 |
| February 23, 2026 | 316 | 317 | 317 | 317 | 316 | 944 |
| February 20, 2026 | 304 | 301 | 0 | 304 | 301 | 161 |
| February 19, 2026 | 292 | 328 | 0 | 330 | 292 | 2,664 |
| February 18, 2026 | 274 | 301 | 0 | 301 | 274 | 2,230 |
| February 17, 2026 | 282 | 282 | 0 | 282 | 282 | 0 |
| February 16, 2026 | 282.99 | 300 | 0 | 300 | 282.99 | 1,654 |
| February 13, 2026 | 276 | 285 | 0 | 285 | 276 | 722 |
| February 12, 2026 | 300 | 281 | 0 | 300 | 281 | 1,689 |
| February 11, 2026 | 276 | 311 | 0 | 311 | 276 | 991 |
| February 10, 2026 | 300 | 266 | 0 | 300 | 262 | 7,390 |
| February 09, 2026 | 325.94 | 329 | 0 | 329 | 324 | 2,422 |
| February 06, 2026 | 294 | 328 | 0 | 328 | 294 | 286 |
| February 05, 2026 | 308 | 308 | 0 | 308 | 308 | 0 |
| February 04, 2026 | 320 | 330 | 0 | 330 | 320 | 1,311 |
| February 03, 2026 | 296 | 308 | 0 | 308 | 290 | 4,264 |
| February 02, 2026 | 290.38 | 298 | 0 | 298 | 290.38 | 1,410 |
| January 30, 2026 | 296 | 306 | 0 | 306 | 290 | 3,576 |
| January 29, 2026 | 310 | 305 | 0 | 320 | 305 | 12,663 |
| January 28, 2026 | 294 | 296 | 0 | 302 | 294 | 4,725 |
| January 27, 2026 | 270 | 285 | 0 | 285 | 270 | 1,947 |
| January 26, 2026 | 270 | 272 | 0 | 272 | 270 | 3,626 |
| January 23, 2026 | 270 | 266 | 0 | 270 | 266 | 6,000 |
| January 22, 2026 | 250 | 250 | 0 | 250 | 250 | 0 |
| January 21, 2026 | 258 | 262 | 0 | 262 | 258 | 240 |
| January 20, 2026 | 246 | 252 | 0 | 252 | 246 | 100 |
| January 19, 2026 | 242 | 249 | 0 | 249 | 242 | 80 |
| January 16, 2026 | 253 | 253 | 0 | 253 | 253 | 0 |
| January 15, 2026 | 236 | 251 | 0 | 252 | 236 | 6,581 |
| January 14, 2026 | 246 | 260 | 0 | 260 | 246 | 283 |
| January 13, 2026 | 230 | 249 | 0 | 249 | 230 | 268 |
| January 12, 2026 | 242 | 234 | 0 | 242 | 232 | 5,977 |
| January 09, 2026 | 236 | 232 | 0 | 236 | 228 | 2,029 |
| January 08, 2026 | 216 | 216 | 0 | 222 | 216 | 7,184 |
| January 07, 2026 | 229.33 | 223 | 0 | 230 | 218 | 6,380 |
| January 06, 2026 | 249 | 249 | 0 | 249 | 249 | 0 |
| January 05, 2026 | 246 | 253 | 0 | 253 | 246 | 1,794 |
| January 02, 2026 | 254 | 259 | 0 | 260 | 254 | 15,253 |
| December 31, 2025 | 247 | 247 | 0 | 247 | 247 | 0 |
| December 30, 2025 | 247 | 247 | 0 | 247 | 247 | 0 |
| December 29, 2025 | 239.25 | 239 | 0 | 239.25 | 234 | 8,693 |
| December 24, 2025 | 246 | 241 | 0 | 246 | 241 | 3,656 |
| December 23, 2025 | 241 | 241 | 0 | 241 | 241 | 0 |
| December 22, 2025 | 236.24 | 240 | 0 | 240 | 236.24 | 5,172 |
| December 19, 2025 | 216 | 230 | 0 | 234 | 216 | 17,985 |
| December 18, 2025 | 240 | 227 | 0 | 242 | 227 | 14,800 |
| December 17, 2025 | 248 | 239 | 0 | 248 | 239 | 1,196 |
| December 16, 2025 | 232 | 236 | 0 | 236 | 232 | 300 |