Leverage Shares 3x PayPal ETP - PYP3.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	9.4	9.1	9.1	9.48	9.1	1,492
November 06, 2025	10.25	9.8	9.8	10.25	9.72	2,147
November 05, 2025	9.74	10.03	10.03	10.15	9.54	4,218
November 04, 2025	10.2	9.84	9.84	10.25	9.54	21,839
November 03, 2025	11.45	10.75	10.75	11.6	10.35	4,101
October 31, 2025	10.8	10.55	10.55	10.95	10.35	9,764
October 30, 2025	11.95	11.1	11.1	12.05	10.9	10,290
October 29, 2025	14.1	12.35	12.35	14.1	11.8	14,715
October 28, 2025	12.2	15.1	15.1	17.95	11.75	49,930
October 27, 2025	11.8	12.08	12.08	12.35	11.75	1,200
October 24, 2025	11.45	11.83	11.83	12.25	11.4	2,106
October 23, 2025	10.75	10.95	10.95	11.1	10.75	33
October 22, 2025	11.4	11.05	11.05	11.7	11.05	1,499
October 21, 2025	11.3	11.73	11.73	11.73	11.3	79
October 20, 2025	10.65	11.18	11.18	11.18	10.65	7,544
October 17, 2025	9.68	10	10	10.25	9.26	9,531
October 16, 2025	11.05	10.35	10.35	11.15	10.35	4,886
October 15, 2025	11.5	11.3	11.3	11.7	11.3	1,320
October 14, 2025	11.05	10.9	10.9	11.1	10.35	3,390
October 13, 2025	12.35	11.25	11.25	12.55	11.05	14,242
October 10, 2025	15.5	13.55	13.55	15.95	13.55	3,462
October 09, 2025	15.75	15.2	15.2	16.2	15.15	5,398
October 08, 2025	15.3	15.55	15.55	15.55	14.1	3,118
October 07, 2025	13.65	14.43	14.43	15.3	13.35	12,847
October 06, 2025	12.25	12.78	12.78	12.85	12.1	21,036
October 03, 2025	11.6	11.6	11.6	11.9	11.5	1,122
October 02, 2025	11	11.1	11.1	11.15	10.9	1,572
October 01, 2025	10.6	11	11	11.05	10.55	2,997
September 30, 2025	12.65	11.23	11.23	12.65	11.23	1,229
September 29, 2025	11.25	12.73	12.73	13.1	11.25	1,056
September 26, 2025	10.6	10.98	10.98	11	10.6	474
September 25, 2025	11.7	10.88	10.88	11.7	10.7	2,538
September 24, 2025	11.5	11.58	11.58	11.8	11.35	776
September 23, 2025	11.5	11.65	11.65	11.65	11.4	1,931
September 22, 2025	11.7	11.25	11.25	11.7	11.25	3,549
September 19, 2025	11.65	11.65	11.65	12.3	11.6	5,346
September 18, 2025	12.75	12.5	12.5	12.95	11.95	17,693
September 17, 2025	11.25	11.58	11.58	11.7	11.15	355
September 16, 2025	11.15	10.73	10.73	11.4	10.65	978
September 15, 2025	11.1	11.15	11.15	11.4	11	1,185
September 12, 2025	11.1	11.13	11.13	11.5	11.1	549
September 11, 2025	10.65	11.08	11.08	11.2	10.5	1,330
September 10, 2025	11.8	10.93	10.93	11.8	10.85	727
September 09, 2025	11.85	11.73	11.73	11.85	11.45	743
September 08, 2025	11.9	11.85	11.85	11.95	11.75	743
September 05, 2025	11.85	12	12	12.65	11.85	39
September 04, 2025	12.8	11.63	11.63	12.8	11.05	624
September 03, 2025	12.33	12.33	12.33	12.33	12.33	908
September 02, 2025	12.65	12.02	12.02	12.65	12.02	1,488
September 01, 2025	12.95	12.65	12.65	12.95	12.65	4
August 29, 2025	12.7	12.98	12.98	13.2	12.55	837
August 28, 2025	12.55	12.83	12.83	12.83	12.55	802
August 27, 2025	13.05	12.35	12.35	13.05	11.85	1,336
August 26, 2025	12.85	12.65	12.65	12.9	12.3	269
August 22, 2025	12.4	12.53	12.53	12.6	12.4	104
August 21, 2025	12	11.73	11.73	12	11.6	408
August 20, 2025	12.25	12.03	12.03	12.6	12.03	2,211
August 19, 2025	12.85	12.68	12.68	12.9	12.68	237
August 18, 2025	12.35	12.8	12.8	12.8	12.35	672
August 15, 2025	12.55	12.65	12.65	12.65	12.55	70

Leverage Shares 3x PayPal ETP (PYP3.L) LSE