Leverage Shares -1x Short Palantir ETP Securities - PLTS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	29.91	31.14	31.14	31.38	29.69	1,179
November 06, 2025	28.39	29.64	29.64	29.81	27.92	1,461
November 05, 2025	28.71	28.38	28.38	29.25	28.14	1,341
November 04, 2025	28.01	27.92	27.92	28.53	27.11	3,224
November 03, 2025	26.57	26.43	26.43	27.12	26.16	997
October 31, 2025	27.29	26.94	26.94	27.29	26.68	313
October 30, 2025	27.64	27.64	27.64	27.64	27.64	231
October 29, 2025	28.19	27.48	27.48	28.27	27.3	30
October 28, 2025	28.44	28.44	28.44	28.44	28.44	1,123
October 27, 2025	28.5	28.5	28.5	28.5	28.5	771
October 24, 2025	30.04	29.16	29.16	30.04	29.16	4
October 23, 2025	30.71	29.99	29.99	31	29.99	188
October 22, 2025	30	31.59	31.59	31.59	29.94	153
October 21, 2025	29.53	29.83	29.83	30	29.53	47
October 20, 2025	30.06	29.56	29.56	30.12	29.56	165
October 17, 2025	31.42	30.83	30.83	31.5	30.24	878
October 16, 2025	29.95	29.69	29.69	30.21	29.37	266
October 15, 2025	29.81	29.67	29.67	29.82	29.47	2,325
October 14, 2025	30.85	30.04	30.04	31.2	30.04	2,363
October 13, 2025	30.05	30.84	30.84	31.01	29.93	9,353
October 10, 2025	29.2	30.08	30.08	30.08	29.2	294
October 09, 2025	29.63	29.71	29.71	29.9	29.63	2,409
October 08, 2025	29.55	29.65	29.65	29.65	29.55	15
October 07, 2025	30.27	29.97	29.97	30.88	29.83	131
October 06, 2025	30.75	30.15	30.15	31.72	29.93	168
October 03, 2025	28.61	30.07	30.07	30.8	28.61	318
October 02, 2025	0.1	0.1	0.1	0.1	0.1	500
October 01, 2025	0.1	0.1	0.1	0.1	0.1	31,532
September 30, 2025	0.1	0.1	0.1	0.1	0.1	3,733
September 29, 2025	0.1	0.1	0.1	0.1	0.1	10,663
September 26, 2025	0.1	0.1	0.1	0.1	0.1	154,419
September 25, 2025	0.1	0.1	0.1	0.1	0.1	20,697
September 24, 2025	0.1	0.1	0.1	0.1	0.1	574,369
September 23, 2025	0.1	0.1	0.1	0.1	0.1	18,757
September 22, 2025	0.1	0.1	0.1	0.1	0.1	279,549
September 19, 2025	0.1	0.1	0.1	0.1	0.1	1.33M
September 18, 2025	0.11	0.1	0.1	0.11	0.1	299,500
September 17, 2025	0.11	0.11	0.11	0.11	0.11	251,737
September 16, 2025	0.11	0.11	0.11	0.11	0.11	456,640
September 15, 2025	0.11	0.11	0.11	0.11	0.11	12,268
September 12, 2025	0.11	0.11	0.11	0.11	0.11	77,276
September 11, 2025	0.11	0.11	0.11	0.11	0.11	451,134
September 10, 2025	0.11	0.11	0.11	0.11	0.11	114,509
September 09, 2025	0.12	0.11	0.11	0.12	0.11	656,900
September 08, 2025	0.12	0.11	0.11	0.12	0.11	205,968
September 05, 2025	0.12	0.12	0.12	0.12	0.12	932,867
September 04, 2025	0.12	0.12	0.12	0.12	0.12	98,470
September 03, 2025	0.11	0.11	0.11	0.12	0.11	870,175
September 02, 2025	0.12	0.11	0.11	0.12	0.11	348,840
September 01, 2025	0.12	0.12	0.12	0.12	0.12	32,190
August 29, 2025	0.12	0.12	0.12	0.12	0.12	2.22M
August 28, 2025	0.12	0.12	0.12	0.12	0.12	2.26M
August 27, 2025	0.11	0.12	0.12	0.12	0.11	1.42M
August 26, 2025	0.12	0.11	0.11	0.12	0.11	60,618
August 22, 2025	0.12	0.11	0.11	0.12	0.11	5.73M
August 21, 2025	0.12	0.12	0.12	0.12	0.11	7.66M
August 20, 2025	0.12	0.12	0.12	0.13	0.12	9.62M
August 19, 2025	0.11	0.11	0.11	0.11	0.11	165,912
August 18, 2025	0.1	0.11	0.11	0.11	0.1	125,846
August 15, 2025	0.1	0.1	0.1	0.11	0.1	266,919

Leverage Shares -1x Short Palantir ETP Securities (PLTS.L) LSE