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

09 Dec 2025

LAST: 978.1	CHANGE: 182.63	OPEN: 1181.5	HIGH: 1211.5	ASK: 280.7	VOLUME: 7.7K
LAST: 978.1	CHG(%): 15.73	PREV: 1160.8	LOW: 951.5	BID: 274.7

Period:

Date	Open	High	Low	Close	Volume
09 Dec 25	1181.5	1211.5	951.5	978.1	7.7K
08 Dec 25	1178.5	1265.5	1136.0	1160.8	8.7K
05 Dec 25	1110.0	1257.0	1110.0	1257.0	7.5K
04 Dec 25	1087.5	1154.0	1042.0	1073.5	10.7K
03 Dec 25	1153.0	1254.0	1053.0	1174.0	66.6K
02 Dec 25	1468.0	1539.5	1191.0	1326.5	52.6K
01 Dec 25	1526.0	1851.0	1507.0	1807.0	54.6K
28 Nov 25	1322.0	1347.5	1131.5	1297.5	24.4K
27 Nov 25	1295.5	1379.0	1256.5	1326.3	13.2K
26 Nov 25	1469.5	1582.0	1437.0	1491.8	16.5K

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:

978.1