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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36.71	36.73	36.73	36.73	36.71	76
February 19, 2026	36.01	36.55	36.55	37.11	35.9	121
February 18, 2026	36	35.29	35.29	36.19	35.05	280
February 17, 2026	38.15	37.27	37.27	38.39	37.27	260
February 16, 2026	37.43	37.43	37.43	37.43	37.43	0
February 13, 2026	38.56	37.73	37.73	38.74	37.4	237
February 12, 2026	36.35	38.68	38.68	38.68	36.35	855
February 11, 2026	35.45	36.65	36.65	37.07	34.77	108
February 10, 2026	34.96	34.96	34.96	34.96	34.96	0
February 09, 2026	35.96	34.3	34.3	36.06	34.3	615
February 06, 2026	38.37	36.28	36.28	38.37	35.87	1,170
February 05, 2026	35.48	37.49	37.49	38.41	35.48	1,043
February 04, 2026	32.24	35.47	35.47	35.63	32.24	486
February 03, 2026	30.7	32.92	32.92	32.92	30.19	1,007
February 02, 2026	35.39	33.75	33.75	35.39	33.6	121
January 30, 2026	33.94	34.25	34.25	34.25	33.66	321
January 29, 2026	31.58	33.81	33.81	34.05	31.58	4,440
January 28, 2026	31.2	31.31	31.31	31.32	31.2	74
January 27, 2026	30.37	30.46	30.46	30.46	30.09	16
January 26, 2026	30	30.11	30.11	30.21	30	543
January 23, 2026	30.07	30.07	30.07	30.07	30.07	0
January 22, 2026	30.33	30.58	30.58	30.58	30.14	184
January 21, 2026	29.98	30.57	30.57	30.57	29.98	34
January 20, 2026	30.46	29.74	29.74	30.57	29.74	328
January 19, 2026	30.46	30.31	30.31	30.47	30.31	14
January 16, 2026	28.98	28.99	28.99	28.99	28.98	46
January 15, 2026	28.62	28.62	28.62	28.62	28.62	0
January 14, 2026	29.1	29.1	29.1	29.1	29.1	0
January 13, 2026	28.57	28.63	28.63	28.63	28.57	8
January 12, 2026	29.16	28.63	28.63	29.37	28.63	274
January 09, 2026	28.88	28.81	28.81	28.96	28.81	25
January 08, 2026	27.64	28.62	28.62	28.62	27.46	24
January 07, 2026	27.95	27.95	27.95	27.95	27.95	0
January 06, 2026	28.86	28.89	28.89	29.07	28.86	1,682
January 05, 2026	29.27	29.13	29.13	29.63	29.13	150
January 02, 2026	29.26	29.84	29.84	29.84	27.13	244
December 31, 2025	28.43	28.5	28.5	28.5	28.43	1
December 30, 2025	27.71	27.84	27.84	27.98	27.71	51
December 29, 2025	27.38	27.63	27.63	27.63	27.38	196
December 24, 2025	26.59	26.59	26.59	26.59	26.59	0
December 23, 2025	26.71	26.54	26.54	26.88	26.54	185
December 22, 2025	26.24	26.54	26.54	26.54	26.24	182
December 19, 2025	27.64	26.91	26.91	27.65	26.91	329
December 18, 2025	28.84	27.67	27.67	28.84	27.6	403
December 17, 2025	27.64	28.67	28.67	28.67	27.4	68
December 16, 2025	28.86	28.14	28.14	28.86	28.13	91
December 15, 2025	28.64	27.73	27.73	28.64	27.73	101
December 12, 2025	28.8	28.84	28.84	28.84	28.8	3
December 11, 2025	28.02	28.25	28.25	28.25	28.01	70
December 10, 2025	27.9	27.7	27.7	27.9	27.7	164
December 09, 2025	28.85	28.53	28.53	28.85	28.45	184
December 08, 2025	28.59	28.59	28.59	28.59	28.59	0
December 05, 2025	29.06	28.99	28.99	29.06	28.99	24
December 04, 2025	29.57	29.3	29.3	29.58	29.3	74
December 03, 2025	30.64	30	30	30.64	30	2
December 02, 2025	30.44	30.44	30.44	30.44	30.44	262
December 01, 2025	31.03	31.03	31.03	31.03	31.03	0
November 28, 2025	31.63	31.06	31.06	31.63	31.03	15
November 27, 2025	31.43	31.45	31.45	31.45	31.43	20
November 26, 2025	31.49	31.19	31.19	31.49	31.19	204

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