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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	32.09	32.35	32.35	33.03	32.09	399
November 24, 2025	33.12	32.01	32.01	33.58	32.01	104
November 21, 2025	33.52	34.26	34.26	35	33.01	853
November 20, 2025	30.26	31.63	31.63	31.63	29.15	559
November 19, 2025	31.35	31.38	31.38	31.45	30.87	381
November 18, 2025	31.29	30.82	30.8	31.38	30.4	679
November 17, 2025	29.74	30.39	30.39	30.68	29.74	1,106
November 14, 2025	30.87	29.68	29.68	32.07	29.62	541
November 13, 2025	28.56	29.97	29.97	30.19	28.31	389
November 12, 2025	28.54	28.54	28.54	28.54	28.54	445
November 11, 2025	27.56	27.56	27.56	27.56	27.56	284
November 10, 2025	27.18	27.18	27.18	27.18	27.18	2,272
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

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