Leverage Shares - 5x S&P 500 (5SPY.L) LSE
217.60
-1.4(-0.64%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
217.60
-1.4(-0.64%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 204.1 | 217.6 | 217.6 | 218.5 | 202.5 | 10,795 |
| April 01, 2026 | 217 | 219 | 219 | 220 | 212.7 | 150,196 |
| March 31, 2026 | 191.89 | 197.2 | 197.2 | 198.8 | 191.89 | 99,448 |
| March 30, 2026 | 192.68 | 191.3 | 191.3 | 193 | 189.9 | 2,753 |
| March 27, 2026 | 207.8 | 194.8 | 194.8 | 207.9 | 194.2 | 208,674 |
| March 26, 2026 | 220 | 211 | 211 | 220 | 211 | 13,790 |
| March 25, 2026 | 225.3 | 225.3 | 225.3 | 229.4 | 223.7 | 151,691 |
| March 24, 2026 | 223.2 | 215.9 | 215.9 | 224 | 215.9 | 29,094 |
| March 23, 2026 | 203.3 | 221.8 | 221.8 | 239.6 | 202.7 | 443,434 |
| March 20, 2026 | 228.4 | 219.55 | 219.55 | 229.4 | 217.6 | 177,628 |
| March 19, 2026 | 230.5 | 223.8 | 223.8 | 232 | 222.2 | 159,571 |
| March 18, 2026 | 256.4 | 240.8 | 240.8 | 256.4 | 240.8 | 38,347 |
| March 17, 2026 | 240.4 | 249.7 | 249.7 | 254.3 | 240.4 | 37,244 |
| March 16, 2026 | 243.8 | 244.3 | 244.3 | 250.2 | 239.3 | 27,944 |
| March 13, 2026 | 239 | 240.05 | 240.05 | 253.2 | 237.2 | 98,579 |
| March 12, 2026 | 256.35 | 247.1 | 247.1 | 256.88 | 247.03 | 73,911 |
| March 11, 2026 | 258.8 | 257.4 | 257.4 | 264.8 | 257.4 | 6,742 |
| March 10, 2026 | 267.3 | 269.2 | 269.2 | 269.5 | 261.5 | 40,177 |
| March 09, 2026 | 236.5 | 251.05 | 251.05 | 251.05 | 235.3 | 592,121 |
| March 06, 2026 | 275.7 | 258.25 | 258.25 | 275.7 | 250.1 | 109,276 |
| March 05, 2026 | 276.86 | 270.7 | 270.7 | 279.4 | 270.7 | 45,612 |
| March 04, 2026 | 267.6 | 281.1 | 281.1 | 283.5 | 266.2 | 440,884 |
| March 03, 2026 | 269.1 | 263.6 | 263.6 | 269.1 | 250.9 | 120,184 |
| March 02, 2026 | 262.2 | 278 | 278 | 282.1 | 261 | 250,408 |
| February 27, 2026 | 287.6 | 282.2 | 282.2 | 287.6 | 276 | 264,708 |
| February 26, 2026 | 295.1 | 286.6 | 286.6 | 296.1 | 279.4 | 75,083 |
| February 25, 2026 | 287.2 | 292.7 | 292.7 | 293.8 | 287.2 | 70,992 |
| February 24, 2026 | 276.6 | 282.05 | 282.05 | 282.4 | 275.2 | 285,363 |
| February 23, 2026 | 286 | 276.5 | 276.5 | 287.3 | 272 | 85,138 |
| February 20, 2026 | 286.3 | 284.1 | 0 | 290.1 | 275.8 | 100,706 |
| February 19, 2026 | 286.2 | 281.55 | 0 | 287.7 | 277.9 | 64,592 |
| February 18, 2026 | 282.7 | 288.1 | 0 | 288.1 | 282 | 46,286 |
| February 17, 2026 | 271.5 | 274.95 | 0 | 277.3 | 266.8 | 14,759 |
| February 16, 2026 | 278.5 | 274.15 | 0 | 278.5 | 273.9 | 38,034 |
| February 13, 2026 | 273 | 278.4 | 0 | 278.4 | 269 | 200,906 |
| February 12, 2026 | 302.1 | 278.55 | 0 | 302.1 | 278.55 | 112,265 |
| February 11, 2026 | 299.3 | 295.85 | 0 | 304.5 | 291.4 | 63,542 |
| February 10, 2026 | 301.7 | 301 | 0 | 303.6 | 301 | 6,706 |
| February 09, 2026 | 296.9 | 301.85 | 0 | 301.85 | 289.7 | 139,935 |
| February 06, 2026 | 268.6 | 287.9 | 0 | 289.1 | 266.8 | 32,347 |
| February 05, 2026 | 289 | 275.35 | 0 | 291.83 | 268.07 | 30,456 |
| February 04, 2026 | 296.96 | 291.75 | 0 | 297 | 288.9 | 55,040 |
| February 03, 2026 | 310.6 | 296.05 | 0 | 311.4 | 296.05 | 70,833 |
| February 02, 2026 | 284.8 | 307.75 | 0 | 307.75 | 283.9 | 138,286 |
| January 30, 2026 | 292.1 | 296.8 | 0 | 299.7 | 289.7 | 84,727 |
| January 29, 2026 | 308.9 | 289.6 | 0 | 309.7 | 284.62 | 108,050 |
| January 28, 2026 | 312.7 | 306 | 0 | 312.7 | 306 | 42,507 |
| January 27, 2026 | 306.8 | 308.05 | 0 | 308.05 | 305.61 | 28,801 |
| January 26, 2026 | 294.6 | 303 | 0 | 303.3 | 292.3 | 79,285 |
| January 23, 2026 | 301.8 | 299.9 | 0 | 301.8 | 294.5 | 94,960 |
| January 22, 2026 | 297.5 | 301.7 | 0 | 304.4 | 297.5 | 74,137 |
| January 21, 2026 | 282.9 | 289.6 | 0 | 292.5 | 276.1 | 53,741 |
| January 20, 2026 | 288.4 | 291.4 | 0 | 292.9 | 280.7 | 42,430 |
| January 19, 2026 | 299.2 | 293.7 | 0 | 299.9 | 291.9 | 65,848 |
| January 16, 2026 | 317.2 | 313.4 | 0 | 318 | 311.3 | 34,833 |
| January 15, 2026 | 309.9 | 319 | 0 | 319 | 308.6 | 47,176 |
| January 14, 2026 | 313.9 | 305 | 0 | 314 | 300.1 | 51,105 |
| January 13, 2026 | 318.1 | 315.3 | 0 | 321.9 | 313.7 | 35,259 |
| January 12, 2026 | 308.5 | 316.3 | 0 | 316.3 | 304 | 12,965 |
| January 09, 2026 | 307.8 | 315.15 | 0 | 315.5 | 307.8 | 47,260 |