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

12 Jan 2026

LAST: 10.41	CHANGE: 0.13	OPEN: 10.14	HIGH: 10.41	ASK: 0.00	VOLUME: 100
LAST: 10.41	CHG(%): 1.25	PREV: 10.28	LOW: 10.14	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
12 Jan 26	10.14	10.41	10.14	10.41	100
09 Jan 26	10.06	10.28	10.06	10.28	100
08 Jan 26	10.23	10.23	10.23	10.29	7
07 Jan 26	10.23	10.33	10.23	10.33	100
06 Jan 26	10.33	10.34	10.33	10.34	100
05 Jan 26	10.27	10.33	10.27	10.33	100
02 Jan 26	10.29	10.55	10.22	10.22	100
01 Jan 26	10.30	10.30	10.30	10.26	194
31 Dec 25	10.26	10.26	10.26	10.26	194
30 Dec 25	10.30	10.30	10.26	10.26	194

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:

10.41