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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49,940	49,040	49,040	50,950	46,040	445
February 19, 2026	50,950	49,020	49,020	50,950	46,040	539
February 18, 2026	47,820	53,700	53,700	54,200	47,820	1,034
February 17, 2026	43,740	45,120	45,120	45,120	41,540	592
February 16, 2026	46,460	44,390	44,390	46,460	44,390	86
February 13, 2026	41,660	44,320	44,320	45,140	40,620	1,383
February 12, 2026	50,100	47,540	47,540	51,800	47,500	1,621
February 11, 2026	54,300	50,650	50,650	55,300	50,450	728
February 10, 2026	60,150	57,300	57,300	62,500	57,250	832
February 09, 2026	53,400	56,450	56,450	56,450	50,800	1,043
February 06, 2026	44,480	52,300	52,000	53,250	43,600	1,675
February 05, 2026	57,250	48,710	48,710	58,450	48,710	2,423
February 04, 2026	87,150	81,700	81,700	87,400	80,850	1,778
February 03, 2026	98,200	92,300	92,300	98,600	92,300	1,645
February 02, 2026	66,300	75,700	75,700	76,950	65,900	1,308
January 30, 2026	73,750	73,050	73,050	76,150	72,200	899
January 29, 2026	90,700	74,100	79,450	91,300	70,750	1,039
January 28, 2026	103,650	96,850	96,850	103,900	96,400	416
January 27, 2026	109,050	106,300	106,300	109,100	105,000	94
January 26, 2026	110,700	111,150	111,150	112,850	107,800	143
January 23, 2026	107,300	113,650	112,500	113,650	104,650	139
January 22, 2026	109,800	107,550	107,550	113,350	104,700	403
January 21, 2026	113,800	108,525	108,525	114,800	106,150	395
January 20, 2026	106,600	112,400	112,400	112,750	104,200	643
January 19, 2026	110,000	111,850	111,850	112,850	109,750	261
January 16, 2026	133,250	124,600	124,600	141,150	121,800	390
January 15, 2026	133,450	133,825	133,825	138,650	132,500	303
January 14, 2026	133,150	127,100	127,100	140,150	125,000	270
January 13, 2026	134,900	134,250	134,250	137,300	129,500	289
January 12, 2026	127,000	133,425	133,425	137,000	123,850	251
January 09, 2026	131,150	131,825	131,825	133,650	126,600	188
January 08, 2026	148,600	139,800	139,800	153,650	138,600	485
January 07, 2026	136,000	145,000	145,000	145,000	132,550	125
January 06, 2026	125,600	130,800	130,800	133,900	122,700	218
January 05, 2026	124,300	126,550	126,550	127,800	121,250	336
January 02, 2026	143,900	121,500	131,350	147,550	121,100	292
December 31, 2025	141,450	141,500	141,500	141,650	140,500	42
December 30, 2025	150,500	151,800	151,800	152,300	145,250	106
December 29, 2025	157,900	156,050	156,050	159,200	151,700	230
December 24, 2025	175,450	175,800	175,800	175,800	175,450	6
December 23, 2025	176,500	176,875	176,875	180,550	171,150	241
December 22, 2025	181,000	177,850	177,850	190,950	175,800	281
December 19, 2025	161,350	171,100	171,100	173,350	160,150	385
December 18, 2025	143,500	154,850	154,850	154,850	142,850	401
December 17, 2025	165,750	156,550	156,550	169,400	156,100	244
December 16, 2025	146,450	157,900	157,900	158,000	145,350	492
December 15, 2025	154,050	163,950	163,950	165,150	152,800	316
December 12, 2025	164,250	145,025	145,025	164,450	145,025	271
December 11, 2025	159,100	154,975	154,975	163,750	149,650	269
December 10, 2025	161,350	166,325	166,325	166,700	155,450	452
December 09, 2025	148,850	153,375	153,375	155,350	148,300	176
December 08, 2025	154,100	156,850	156,850	157,600	151,900	481
December 05, 2025	145,650	146,050	146,050	150,700	141,850	465
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

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