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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	149,650	143,925	143,925	149,650	138,250	1,030
September 10, 2025	143,500	149,650	149,650	151,000	139,600	1,342
September 09, 2025	124,900	126,850	126,850	129,000	122,400	371
September 08, 2025	115,800	125,200	125,200	125,600	114,700	1,128
September 05, 2025	125,200	107,925	107,925	128,000	107,925	2,019
September 04, 2025	121,500	120,625	120,625	125,200	117,200	1,312
September 03, 2025	127,350	132,050	132,050	133,700	121,250	1,130
September 02, 2025	121,850	128,200	128,200	128,200	114,500	1,344
September 01, 2025	123,750	122,200	122,200	123,900	120,100	27
August 29, 2025	126,950	124,025	124,025	127,900	119,000	759
August 28, 2025	124,700	124,250	124,250	128,400	117,050	1,352
August 27, 2025	138,200	126,500	126,500	144,250	126,500	1,642
August 26, 2025	122,300	133,475	133,475	135,450	120,000	1,127
August 22, 2025	121,200	138,400	138,400	140,200	116,600	2,138
August 21, 2025	130,750	126,150	126,150	132,600	118,550	2,431
August 20, 2025	118,050	107,550	107,550	126,450	90,650	4,478
August 19, 2025	173,300	148,050	148,050	178,100	138,700	2,123
August 18, 2025	185,900	175,525	175,525	189,850	169,800	1,195
August 15, 2025	205,850	188,100	188,100	206,900	175,800	1,120
August 14, 2025	213,650	206,075	206,075	215,800	202,350	1,635
August 13, 2025	226,050	215,050	215,050	230,400	211,600	687
August 12, 2025	211,250	216,650	216,650	220,400	206,150	1,011
August 11, 2025	228,550	221,100	221,100	231,500	211,650	894
August 08, 2025	212,550	225,700	225,700	228,450	209,450	2,272
August 07, 2025	203,600	213,325	213,325	214,800	195,750	1,153
August 06, 2025	184,300	197,225	197,225	204,450	173,650	1,596
August 05, 2025	173,200	176,500	176,500	190,900	168,550	7,027
August 04, 2025	137,200	142,450	142,450	147,450	136,100	721
August 01, 2025	142,750	132,450	132,450	142,750	121,450	2,065
July 31, 2025	147,250	142,500	142,500	150,350	142,000	891
July 30, 2025	136,400	141,700	141,700	145,300	135,150	1,011
July 29, 2025	142,500	135,350	135,350	147,200	135,000	1,609
July 28, 2025	148,800	139,800	139,800	149,800	138,000	990
July 25, 2025	131,100	143,950	143,950	145,800	130,050	767
July 24, 2025	129,250	130,650	130,650	132,550	126,400	722
July 23, 2025	120,000	122,600	122,600	123,650	117,050	441
July 22, 2025	124,300	116,325	116,325	125,800	108,450	816
July 21, 2025	133,050	131,350	131,350	134,550	127,950	312
July 18, 2025	134,100	128,450	128,450	134,400	127,450	774
July 17, 2025	126,150	128,800	128,800	130,950	124,400	996
July 16, 2025	118,400	119,650	119,650	123,550	117,300	664
July 15, 2025	120,350	121,350	121,350	123,850	115,950	1,359
July 14, 2025	104,500	112,575	112,575	114,800	103,150	1,092
July 11, 2025	102,350	104,925	104,925	109,500	99,750	1,369
July 10, 2025	103,900	100,725	100,725	110,550	98,200	1,548
July 09, 2025	98,150	99,600	99,600	101,200	93,900	800
July 08, 2025	96,100	93,400	93,400	97,800	90,700	977
July 07, 2025	87,850	90,850	90,850	91,250	83,950	865
July 04, 2025	88,250	87,175	87,175	88,250	84,550	97

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