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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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