Leverage Shares - 3x Coinbase (3CON.L) LSE
55.65
+2.05(+3.82%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
55.65
+2.05(+3.82%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 54.8 | 55.65 | 55.65 | 64 | 54 | 639,521 |
| March 12, 2026 | 55 | 53.6 | 53.6 | 56.7 | 52.2 | 471,786 |
| March 11, 2026 | 55.1 | 54.7 | 54.7 | 60.7 | 52.4 | 912,569 |
| March 10, 2026 | 61.5 | 56.45 | 56.45 | 64.92 | 54 | 1.67M |
| March 09, 2026 | 52.3 | 55.8 | 55.8 | 61.1 | 51.7 | 822,892 |
| March 06, 2026 | 64.3 | 56.65 | 56.65 | 65.3 | 54.5 | 929,878 |
| March 05, 2026 | 65.7 | 64.15 | 64.15 | 71.8 | 63.2 | 1.18M |
| March 04, 2026 | 51.4 | 67.8 | 67.8 | 67.8 | 51.22 | 1.96M |
| March 03, 2026 | 45 | 46.85 | 46.85 | 46.85 | 39.1 | 1.31M |
| March 02, 2026 | 38.2 | 47.6 | 47.6 | 49.5 | 38.1 | 2.18M |
| February 27, 2026 | 47.2 | 43.9 | 43.9 | 47.4 | 39.2 | 1.1M |
| February 26, 2026 | 45.8 | 48.35 | 48.35 | 50.2 | 45.2 | 879,750 |
| February 25, 2026 | 35.6 | 45.8 | 45.8 | 45.8 | 35.1 | 1.37M |
| February 24, 2026 | 31.9 | 32.2 | 32.2 | 32.8 | 28.6 | 1.33M |
| February 23, 2026 | 38.6 | 35.65 | 35.65 | 39.6 | 34.9 | 1.56M |
| February 20, 2026 | 38.9 | 41.9 | 0 | 44 | 36.9 | 1.2M |
| February 19, 2026 | 37.9 | 35.6 | 0 | 38.7 | 34.7 | 917,648 |
| February 18, 2026 | 39.1 | 40.25 | 0 | 43.1 | 37 | 1.36M |
| February 17, 2026 | 35.6 | 39.7 | 0 | 40.5 | 32.9 | 797,468 |
| February 16, 2026 | 38 | 34.5 | 0 | 38 | 34.5 | 479,126 |
| February 13, 2026 | 26 | 35.8 | 0 | 36.7 | 25.6 | 2.8M |
| February 12, 2026 | 31.6 | 24.1 | 0 | 32.4 | 24.1 | 447,864 |
| February 11, 2026 | 35 | 31.05 | 0 | 37.08 | 30 | 873,633 |
| February 10, 2026 | 40.4 | 41.5 | 0 | 42.2 | 38.4 | 373,128 |
| February 09, 2026 | 41.3 | 40.7 | 0 | 41.8 | 36.6 | 741,637 |
| February 06, 2026 | 33.2 | 38.05 | 0 | 38.05 | 32.6 | 1.56M |
| February 05, 2026 | 45.1 | 37.4 | 0 | 47.5 | 35.1 | 1.42M |
| February 04, 2026 | 59.6 | 50.1 | 0 | 60.3 | 49.1 | 820,684 |
| February 03, 2026 | 70.7 | 60 | 0 | 72.9 | 60 | 1M |
| February 02, 2026 | 65.79 | 70.8 | 0 | 72.59 | 65.3 | 1.12M |
| January 30, 2026 | 77.7 | 76.5 | 0 | 82 | 75.5 | 810,634 |
| January 29, 2026 | 93.8 | 76.4 | 0 | 94.4 | 76.4 | 495,755 |
| January 28, 2026 | 100.2 | 95.1 | 0 | 101.7 | 95 | 494,700 |
| January 27, 2026 | 107.4 | 98.45 | 0 | 107.4 | 94 | 252,540 |
| January 26, 2026 | 101.8 | 103.05 | 0 | 105 | 100 | 360,412 |
| January 23, 2026 | 121.9 | 110.25 | 0 | 121.9 | 109 | 230,859 |
| January 22, 2026 | 127.3 | 122.8 | 0 | 130.4 | 122.31 | 267,936 |
| January 21, 2026 | 128.7 | 127.3 | 0 | 133.4 | 125.91 | 360,752 |
| January 20, 2026 | 134.3 | 134.3 | 0 | 140.9 | 127.8 | 549,722 |
| January 19, 2026 | 139.3 | 136 | 0 | 139.8 | 134.8 | 93,182 |
| January 16, 2026 | 156.7 | 150 | 0 | 156.9 | 145.5 | 277,077 |
| January 15, 2026 | 178.2 | 165.3 | 0 | 181.7 | 161.6 | 447,011 |
| January 14, 2026 | 185.7 | 197.5 | 0 | 200.58 | 182.2 | 282,826 |
| January 13, 2026 | 162.4 | 177 | 0 | 177 | 161.8 | 228,546 |
| January 12, 2026 | 159.2 | 167.35 | 0 | 167.35 | 151.8 | 63,895 |
| January 09, 2026 | 168.3 | 156.6 | 0 | 171.6 | 150.4 | 268,567 |
| January 08, 2026 | 163.3 | 168.8 | 0 | 177.4 | 160.1 | 218,918 |
| January 07, 2026 | 178.9 | 162.3 | 0 | 179.8 | 154.8 | 183,295 |
| January 06, 2026 | 183.9 | 173.7 | 0 | 192.4 | 173.7 | 83,300 |
| January 05, 2026 | 169.8 | 182.75 | 0 | 186 | 168.3 | 334,179 |
| January 02, 2026 | 141.8 | 148.3 | 0 | 148.9 | 132.8 | 312,364 |
| December 31, 2025 | 141.9 | 143.85 | 0 | 144.7 | 141.8 | 76,748 |
| December 30, 2025 | 146.9 | 151.15 | 0 | 151.48 | 143.03 | 127,057 |
| December 29, 2025 | 157.5 | 147.5 | 0 | 158.5 | 147 | 187,739 |
| December 24, 2025 | 159 | 160.5 | 0 | 161.17 | 158.4 | 51,536 |
| December 23, 2025 | 170.94 | 160.1 | 0 | 174 | 157.7 | 136,637 |
| December 22, 2025 | 179.8 | 187.2 | 0 | 188.8 | 178 | 156,134 |
| December 19, 2025 | 175.5 | 172.9 | 0 | 177.16 | 164.7 | 427,431 |
| December 18, 2025 | 181.1 | 181 | 0 | 192.6 | 174.4 | 228,451 |
| December 17, 2025 | 188.7 | 185.6 | 0 | 204.8 | 185.6 | 316,610 |