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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	2,342	2,398.5	2,398.5	2,484	2,332	891
October 15, 2025	2,355	2,402.5	2,402.5	2,476	2,355	235
October 14, 2025	2,121	2,323	2,244	2,323	1,999	697
October 13, 2025	2,297	2,147	2,147	2,350	2,119	598
October 10, 2025	2,557	2,294	2,468	2,630	2,294	531
October 09, 2025	2,478	2,455.5	2,455.5	2,519	2,360	524
October 08, 2025	2,457	2,468	2,468	2,525	2,412	432
October 07, 2025	2,337	2,398	2,398	2,559	2,296	543
October 06, 2025	2,248	2,353	2,353	2,395	2,226	855
October 03, 2025	2,735	2,424	2,424	2,738	2,373	1,455
October 02, 2025	2,662	2,679	2,679	2,762	2,551	474
October 01, 2025	2,415	2,629.5	2,629.5	2,657	2,367	734
September 30, 2025	2,364	2,463	2,463	2,506	2,314	301
September 29, 2025	2,364	2,340.5	2,340.5	2,464	2,340.5	300
September 26, 2025	2,416	2,310	2,310	2,471	2,250	1,309
September 25, 2025	2,400	2,558.5	2,354	2,600	2,166	1,010
September 24, 2025	2,551	2,450	2,450	2,606	2,450	686
September 23, 2025	2,434	2,518	2,519	2,667	2,434	606
September 22, 2025	2,533	2,422	2,422	2,533	2,386	383
September 19, 2025	2,340	2,535	2,535	2,541	2,276	942
September 18, 2025	2,063	2,225	2,225	2,309	2,063	1,008
September 17, 2025	2,066	1,910	1,910	2,077	1,895.5	389
September 16, 2025	2,128	2,076	2,076	2,139	2,065	769
September 15, 2025	2,134	2,011.5	2,011.5	2,151	1,997.5	1,218
September 12, 2025	1,939.5	1,996.75	1,996.75	2,028	1,893.5	527
September 11, 2025	2,023	1,953.75	1,953.75	2,026	1,891	1,491
September 10, 2025	1,923.5	2,011	2,011	2,039	1,890	1,227
September 09, 2025	1,683	1,716.25	1,716.25	1,748.5	1,665	656
September 08, 2025	1,563.5	1,695.25	1,676	1,696	1,561	1,024
September 05, 2025	1,667	1,459.5	1,459.5	1,717.5	1,435	1,672
September 04, 2025	1,620	1,619	1,619	1,679	1,575	1,099
September 03, 2025	1,703.5	1,773.5	1,773.5	1,786.5	1,627.5	1,185
September 02, 2025	1,641.5	1,716.25	1,716.25	1,723.5	1,560	1,293
September 01, 2025	1,646	1,658.25	1,658.25	1,670	1,646	122
August 29, 2025	1,711.5	1,675.5	1,675.5	1,711.5	1,600	672
August 28, 2025	1,693.5	1,674.5	1,674.5	1,728.5	1,560.5	762
August 27, 2025	1,871	1,704	1,704	1,934	1,704	1,146
August 26, 2025	1,649.5	1,800.25	1,800.25	1,825	1,620	1,238
August 22, 2025	1,619.5	1,854.5	1,854.5	1,895	1,595.5	2,645
August 21, 2025	1,756.5	1,677.5	1,677.5	1,785	1,602.5	2,402
August 20, 2025	1,618	1,470	1,470	1,702.5	1,225	4,882
August 19, 2025	2,373	2,003	2,003	2,387	1,871.5	2,083
August 18, 2025	2,523	2,372.5	2,372.5	2,562	2,314	875
August 15, 2025	2,788	2,546	2,546	2,792	2,390	701

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