LSE, 5QQQ End of Day and Historical Share Prices [Leverage Shares 5x Long US Tech 100 ETP Securities GBP]

04 Dec 2025

LAST: 147.0	CHANGE: 1.10	OPEN: 150.3	HIGH: 150.3	ASK: 120.3	VOLUME: 52.1K
LAST: 147.0	CHG(%): 0.74	PREV: 148.1	LOW: 145.2	BID: 110.8

Period:

Date	Open	High	Low	Close	Volume
04 Dec 25	150.3	150.3	145.2	147.0	52.1K
03 Dec 25	149.4	150.6	143.5	148.1	97.8K
02 Dec 25	142.0	150.0	133.9	145.3	160.3K
01 Dec 25	140.6	143.8	138.2	143.0	150.7K
28 Nov 25	142.5	144.4	142.1	143.3	1.12M
27 Nov 25	139.5	143.3	139.4	139.9	10.8K
26 Nov 25	138.9	141.8	136.9	141.8	1.06M
25 Nov 25	132.2	136.8	124.6	129.5	569.0K
24 Nov 25	121.2	131.0	118.8	130.3	233.1K
21 Nov 25	114.0	116.8	108.6	114.5	603.1K

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

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:

147.0