LSE, ADPT End of Day and Historical Share Prices [Leverage Shares Public Limited Company]

10 Oct 2025

LAST: 10.20	CHANGE: 0.04	OPEN: 10.20	HIGH: 10.20	ASK: 0.00	VOLUME: 9.7K
LAST: 10.20	CHG(%): 0.37	PREV: 10.23	LOW: 10.20	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
10 Oct 25	10.20	10.20	10.20	10.20	9.7K
09 Oct 25	10.22	10.23	10.22	10.23	500
08 Oct 25	10.25	10.27	10.25	10.27	688
07 Oct 25	10.40	10.45	10.30	10.30	58.1K
06 Oct 25	10.25	10.61	10.25	10.35	3.3K
03 Oct 25	9.98	10.06	9.98	10.06	2.9K
02 Oct 25	10.21	10.21	10.19	10.19	500
01 Oct 25	10.06	10.06	10.06	10.06	500
30 Sep 25	10.08	10.08	10.08	10.08	500
29 Sep 25	10.08	10.08	10.08	10.08	500

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:

10.20