LSE, GLD3 End of Day and Historical Share Prices [Leverage Shares Public Limited Company]

09 Mar 2026

LAST: 78.00	CHANGE: 2.80	OPEN: 78.20	HIGH: 79.80	ASK: 20.01	VOLUME: 3.0K
LAST: 78.00	CHG(%): 3.47	PREV: 80.80	LOW: 76.80	BID: 19.99

Period:

Date	Open	High	Low	Close	Volume
09 Mar 26	78.20	79.80	76.80	78.00	3.0K
06 Mar 26	78.80	80.80	77.20	80.80	540
05 Mar 26	81.80	82.60	77.00	77.20	425
04 Mar 26	82.40	83.80	81.00	81.10	1.1K
03 Mar 26	90.40	91.40	75.00	79.70	18.6K
02 Mar 26	95.00	92.80	87.20	89.70	4.0K
27 Feb 26	83.40	87.00	83.00	86.63	815
26 Feb 26	83.20	84.00	81.20	83.40	1.5K
25 Feb 26	84.60	84.60	82.80	84.60	605
24 Feb 26	83.60	83.80	80.20	81.80	781

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:

78.00