Leverage Shares 3x Palantir ETC - PLT3.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	1,823	1,832.5	1,832.5	1,851	1,737	545
January 12, 2026	1,708	1,785.5	1,785.5	1,858.5	1,669	780
January 09, 2026	1,764	1,763.5	1,763.5	1,801	1,690	418
January 08, 2026	2,015	1,775	1,860	2,067	1,775	1,133
January 07, 2026	1,835.5	1,946	1,934	1,946	1,785	435
January 06, 2026	1,710	1,775	1,775	1,816	1,663	605
January 05, 2026	1,668	1,719.25	1,719.25	1,729	1,626	1,000
January 02, 2026	2,000	1,638.5	1,750	2,050	1,617	826
December 31, 2025	1,900	1,903	1,903	1,904	1,887.5	113
December 30, 2025	2,042	2,044	2,044	2,065	1,955.5	325
December 29, 2025	2,130	2,096	2,096	2,158	2,017	290
December 24, 2025	2,372	2,373.5	2,373.5	2,376	2,367	48
December 23, 2025	2,376	2,384.5	2,384.5	2,430	2,308	316
December 22, 2025	2,428	2,392.5	2,392.5	2,568	2,352	720
December 19, 2025	2,159	2,298	2,298	2,317	2,143	442
December 18, 2025	1,912.5	2,147	2,060	2,160	1,906.5	302
December 17, 2025	2,208	1,964.25	2,155	2,261	1,960	543
December 16, 2025	1,951	2,102.5	2,102.5	2,153	1,951	819
December 15, 2025	2,062	2,193.5	2,193.5	2,211	2,044	474
December 12, 2025	2,196	1,937	2,031	2,204	1,888	396
December 11, 2025	2,128	2,080	2,080	2,193	2,023	762
December 10, 2025	2,143	2,217	2,217	2,220	2,074	587
December 09, 2025	1,982	2,042	2,042	2,068	1,968	250
December 08, 2025	2,050	2,088.5	2,088.5	2,104	2,020	225
December 05, 2025	1,941	1,951.5	1,951.5	2,009	1,894.5	427
December 04, 2025	1,838	1,894.5	1,894.5	1,908	1,814	493
December 03, 2025	1,734	1,771.5	1,771.5	1,800	1,650	302
December 02, 2025	1,615.5	1,693.75	1,693.75	1,835.5	1,615	448
December 01, 2025	1,573.5	1,604	1,604	1,616	1,490.5	328
November 28, 2025	1,580	1,605.75	1,605.75	1,622	1,568.5	343
November 27, 2025	1,600.5	1,592	1,592	1,600.5	1,561	103
November 26, 2025	1,545	1,586.25	1,586.25	1,600	1,519	954
November 25, 2025	1,466.5	1,425.75	1,425.75	1,466.5	1,348.5	583
November 24, 2025	1,353.5	1,397.5	1,397.5	1,397.5	1,300	1,109
November 21, 2025	1,298	1,211.25	1,211.25	1,347.5	1,191	2,450
November 20, 2025	1,780	1,586.5	1,700	1,817	1,586	823
November 19, 2025	1,633	1,624.5	1,624.5	1,730.5	1,605.5	445
November 18, 2025	1,678	1,721.25	1,721.25	1,753	1,600	599
November 17, 2025	1,919	1,800.25	1,800.25	1,929.5	1,726.5	689
November 14, 2025	1,728	1,927.25	1,927.25	1,931.5	1,505	2,247
November 13, 2025	2,259	1,906	1,906	2,260	1,860	917
November 12, 2025	2,537	2,185	2,185	2,574	2,137	869
November 11, 2025	2,580	2,430	2,430	2,589	2,372	260
November 10, 2025	2,292	2,464	2,464	2,588	2,263	707
November 07, 2025	2,056	1,815.5	1,828	2,076	1,790	1,179
November 06, 2025	2,466	2,330	2,330	2,581	2,318	442
November 05, 2025	2,395	2,487	2,487	2,560	2,317	474
November 04, 2025	2,851	2,633.5	2,633.5	2,911	2,538	1,631
November 03, 2025	3,194	3,234	3,234	3,368	3,194	379
October 31, 2025	3,005	3,069.5	3,069.5	3,251	2,986	1,399
October 30, 2025	3,116	3,035.5	3,035.5	3,135	2,855	546
October 29, 2025	2,750	2,928	2,928	3,021	2,700	906
October 28, 2025	2,645	2,645	2,645	2,734	2,597	478
October 27, 2025	2,585	2,681	2,681	2,786	2,580	618
October 24, 2025	2,342	2,479	2,479	2,526	2,328	393
October 23, 2025	2,192	2,300	2,209	2,300	2,069	308
October 22, 2025	2,337	2,090	2,090	2,391	2,090	394
October 21, 2025	2,351	2,357	2,357	2,392	2,274	220
October 20, 2025	2,306	2,422.5	2,422.5	2,422.5	2,234	168
October 17, 2025	2,082	2,139	2,139	2,244	1,970	643

Leverage Shares 3x Palantir ETC (PLT3.L) LSE