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

01 May 2026

LAST: 0.3080	CHANGE: 0.02	OPEN: 0.3220	HIGH: 0.3240	ASK: 0.0000	VOLUME: 337
LAST: 0.3080	CHG(%): 5.84	PREV: 0.3080	LOW: 0.3220	BID: 0.0000

Period:

Date	Open	High	Low	Close	Volume
01 May 26	0.3220	0.3240	0.3220	0.3080	337
30 Apr 26	0.3120	0.3120	0.3120	0.3120	2.1K
29 Apr 26	0.3220	0.3300	0.3220	0.3300	337
28 Apr 26	0.3110	0.3220	0.3070	0.3220	8.9K
27 Apr 26	0.2960	0.3020	0.2960	0.3020	100
24 Apr 26	0.3000	0.3000	0.3000	0.3000	100
23 Apr 26	0.3010	0.3010	0.2890	0.2920	2.1K
22 Apr 26	0.2910	0.2910	0.2910	0.2910	100
21 Apr 26	0.2790	0.2800	0.2720	0.2680	3.1K
20 Apr 26	0.2730	0.2790	0.2730	0.2790	702

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:

0.3080