Leverage Shares 3x Palantir ETC - 3PLT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	138,000	142,800	142,800	142,800	135,750	353
December 03, 2025	129,450	132,775	132,775	133,250	124,550	74
December 02, 2025	122,550	128,375	128,375	138,950	118,159.03	162
December 01, 2025	119,050	121,300	121,300	122,150	112,550	127
November 28, 2025	119,500	120,975	120,975	123,150	118,700	397
November 27, 2025	119,850	117,300	117,300	119,850	116,200	30
November 26, 2025	117,800	119,875	119,875	122,100	114,850	719
November 25, 2025	111,100	109,150	109,150	111,700	102,100	557
November 24, 2025	102,800	110,600	110,600	110,600	99,800	734
November 21, 2025	99,350	92,750	92,750	103,700	91,550	1,974
November 20, 2025	137,350	130,050	130,050	140,300	130,050	852
November 19, 2025	124,700	123,050	123,050	131,700	122,750	552
November 18, 2025	127,450	131,000	131,350	133,150	121,900	902
November 17, 2025	145,750	136,650	136,650	146,850	131,000	1,233
November 14, 2025	133,300	128,950	128,950	133,350	117,900	2,127
November 13, 2025	171,450	144,750	144,750	172,800	144,750	1,201
November 12, 2025	193,550	176,400	176,400	195,900	176,400	1,134
November 11, 2025	197,100	184,500	184,500	197,200	181,650	637
November 10, 2025	174,450	187,250	187,250	194,100	171,450	1,460
November 07, 2025	158,350	138,350	138,350	158,900	134,500	1,206
November 06, 2025	190,450	164,200	164,200	199,800	161,250	948
November 05, 2025	185,150	190,700	190,700	197,200	171,152.77	911
November 04, 2025	220,850	202,050	202,050	224,600	182,250	2,120
November 03, 2025	342,841.3	342,841.3	342,841.3	342,841.3	342,841.3	1,017
October 31, 2025	228,700	233,725	233,725	250,050	225,900	925
October 30, 2025	236,150	230,925	230,925	237,750	216,100	1,108
October 29, 2025	207,850	222,025	222,025	229,600	204,250	1,130
October 28, 2025	200,350	199,700	199,700	206,600	194,550	948
October 27, 2025	194,250	200,450	200,450	209,700	193,550	1,541
October 24, 2025	174,700	186,325	186,325	189,350	174,150	581
October 23, 2025	162,600	172,225	172,225	172,225	154,700	764
October 22, 2025	175,850	157,650	157,650	179,500	156,750	783
October 21, 2025	176,700	176,550	176,550	180,850	169,400	311
October 20, 2025	170,750	180,550	180,550	181,200	166,050	306
October 17, 2025	151,200	159,725	159,725	167,800	146,650	934
October 16, 2025	175,050	178,575	178,575	186,550	173,600	488
October 15, 2025	177,000	179,450	179,450	185,850	175,350	276
October 14, 2025	161,050	160,350	160,350	164,200	150,950	562
October 13, 2025	171,100	161,150	161,150	177,050	160,550	613
October 10, 2025	191,900	175,650	183,400	197,300	174,700	589
October 09, 2025	186,550	184,650	184,650	188,450	176,850	574
October 08, 2025	182,700	184,500	184,500	188,450	179,500	353
October 07, 2025	174,200	178,050	178,050	193,500	170,700	898
October 06, 2025	166,950	174,650	174,650	181,150	165,550	947
October 03, 2025	203,800	179,800	179,800	204,800	174,200	1,406
October 02, 2025	197,950	200,300	200,300	205,300	189,900	609
October 01, 2025	177,150	195,125	195,125	196,050	175,000	924
September 30, 2025	177,000	183,200	183,200	186,250	172,000	527
September 29, 2025	176,200	174,250	174,250	183,800	174,000	502
September 26, 2025	180,950	172,250	172,250	185,350	169,450	811
September 25, 2025	180,350	178,450	178,450	180,650	162,700	1,166
September 24, 2025	190,200	182,000	182,000	195,100	182,000	748
September 23, 2025	178,600	186,300	186,300	197,850	178,350	1,114
September 22, 2025	184,850	179,375	179,375	188,050	176,300	888
September 19, 2025	171,900	187,125	187,125	188,450	168,650	1,083
September 18, 2025	152,900	165,775	165,775	168,900	151,750	1,265
September 17, 2025	152,450	139,700	139,700	152,500	137,700	662
September 16, 2025	157,850	151,325	151,325	157,850	150,800	460
September 15, 2025	157,800	148,025	148,025	158,300	146,850	962
September 12, 2025	142,550	147,325	147,325	150,050	139,850	923

Leverage Shares 3x Palantir ETC (3PLT.L) LSE