LSE, 3NFL End of Day and Historical Share Prices []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, 3NFL: Leverage Shares Public Limited Company

04 Sep 2025

LAST: 21,600	CHANGE: 1600.00	OPEN: 20,000	HIGH: 21,800	ASK: 7,354	VOLUME: 317
LAST: 21,600	CHG(%): 8.00	PREV: 20,000	LOW: 19,400	BID: 7,303

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	20,000	21,800	19,400	21,600	317
03 Sep 25	19,700	20,200	19,400	20,000	100
02 Sep 25	18,800	19,800	18,300	19,450	209
01 Sep 25	18,600	19,900	18,600	19,700	100
29 Aug 25	20,800	20,800	19,200	19,400	100
28 Aug 25	19,800	20,600	19,800	20,200	100
27 Aug 25	20,400	20,800	20,000	20,200	100
26 Aug 25	20,200	20,800	19,800	20,200	100
25 Aug 25	19,900	20,200	19,000	19,450	81
22 Aug 25	19,900	20,200	19,000	19,300	100

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	20,030.00
MA10:	19,950.00
MA20:	20,027.50
MA50:	20,966.00
MA100:	20,490.50
MA200:	16,780.24
STO9:	91.67
STO14:	85.19
RSI14:	56.41
MTM14:	300.00
ROC14:	0.01
ATR:	1,417.86
Week High:	21,800.00
Week Low:	18,300.00
Month High:	22,000.00
Month Low:	17,100.00
Year High:	28,200.00
Year Low:	5,277.80
Volatility:	30.61