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

01 May 2026

LAST: 8.861	CHANGE: 0.42	OPEN: 8.438	HIGH: 8.455	ASK: 0.000	VOLUME: 59
LAST: 8.861	CHG(%): 4.72	PREV: 8.858	LOW: 8.430	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
01 May 26	8.438	8.455	8.430	8.861	59
30 Apr 26	8.438	8.676	8.430	8.676	100
29 Apr 26	8.660	8.660	8.258	8.258	194
28 Apr 26	8.625	8.625	8.505	8.505	1.2K
27 Apr 26	8.943	8.943	8.646	8.646	242
24 Apr 26	8.648	8.858	8.605	8.858	100
23 Apr 26	9.055	9.070	8.415	8.573	100
22 Apr 26	9.070	9.145	9.070	9.081	121
21 Apr 26	9.035	9.115	8.970	9.115	171
20 Apr 26	8.800	8.906	8.740	8.906	100

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:

8.861