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

07 Nov 2025

LAST: 4.565	CHANGE: 0.42	OPEN: 4.220	HIGH: 4.565	ASK: 0.126	VOLUME: 147.2K
LAST: 4.565	CHG(%): 10.05	PREV: 4.148	LOW: 4.220	BID: 0.125

Period:

Date	Open	High	Low	Close	Volume
07 Nov 25	4.220	4.565	4.220	4.565	147.2K
06 Nov 25	4.080	4.148	4.080	4.148	675
05 Nov 25	3.878	3.878	3.878	3.878	4.2K
04 Nov 25	3.930	4.055	3.930	3.955	4.2K
03 Nov 25	3.745	3.755	3.730	3.730	6.3K
31 Oct 25	3.725	3.775	3.725	3.735	4.0K
30 Oct 25	3.725	3.775	3.725	3.735	4.0K
29 Oct 25	3.628	3.628	3.628	3.628	577
28 Oct 25	3.900	3.900	3.900	3.900	500
27 Oct 25	4.010	4.010	3.963	3.963	575

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:

4.565