LSE, SSPE End of Day and Historical Share Prices []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, SSPE: Leverage Shares Public Limited Company

05 Sep 2025

LAST: 0.4250	CHANGE: 0.01	OPEN: 0.4050	HIGH: 0.4250	ASK: 0.0000	VOLUME: 26.8K
LAST: 0.4250	CHG(%): 1.43	PREV: 0.4190	LOW: 0.4000	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	0.4050	0.4250	0.4000	0.4250	26.8K
04 Sep 25	0.4280	0.4280	0.4190	0.4190	621
03 Sep 25	0.4350	0.4390	0.4280	0.4310	1.8K
02 Sep 25	0.4310	0.4570	0.4270	0.4520	28.5K
01 Sep 25	0.4190	0.4260	0.4180	0.4200	14.7K
29 Aug 25	0.4140	0.4140	0.4130	0.4140	684
28 Aug 25	0.4200	0.4200	0.4150	0.4200	329
27 Aug 25	0.4250	0.4260	0.4220	0.4220	1.5K
26 Aug 25	0.4350	0.4420	0.4320	0.4330	5.2K
25 Aug 25	0.4500	0.4630	0.4200	0.4190	5.7K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

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:

TECHNICAL INDICATORS

MA5:	0.43
MA10:	0.43
MA20:	0.43
MA50:	0.47
MA100:	0.63
MA200:	0.98
STO9:	25.58
STO14:	21.57
RSI14:	47.34
WPR14:	-73.81
MTM14:	-0.01
ROC14:	-0.03
ATR:	0.02
Week High:	0.46
Week Low:	0.40
Month High:	0.49
Month Low:	0.40
Year High:	2.82
Year Low:	0.40
Volatility:	52.34