Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

3x Long Ai (GPT3) Share Price History

Time period:
to
Date Open High Low Close Volume
5th Jun 2025 (Thu) 25.84 26.52 25.73 26.55 81
4th Jun 2025 (Wed) 25.57 25.57 25.22 25.55 74
3rd Jun 2025 (Tue) 24.40 24.40 24.40 25.09 15
2nd Jun 2025 (Mon) 23.605 24.13 23.605 23.9025 570
30th May 2025 (Fri) 24.02 24.02 23.295 23.845 25
29th May 2025 (Thu) 26.20 26.20 24.775 24.7825 290
28th May 2025 (Wed) 24.685 24.685 24.66 24.6275 30
27th May 2025 (Tue) 23.955 24.50 23.955 24.655 164
26th May 2025 (Mon) 24.5125 24.5125 24.5125 24.5125 2
23rd May 2025 (Fri) 22.45 22.97 22.22 22.8675 501
22nd May 2025 (Thu) 23.805 23.805 23.805 24.155 30
21st May 2025 (Wed) 24.905 24.905 24.905 25.685 57
20th May 2025 (Tue) 25.16 25.16 24.925 24.8625 72
19th May 2025 (Mon) 24.43 25.15 24.43 24.78 672
16th May 2025 (Fri) 25.96 26.09 25.72 25.505 623
15th May 2025 (Thu) 25.73 25.73 25.29 25.51 5,741
14th May 2025 (Wed) 25.63 26.64 25.56 26.425 4,911
13th May 2025 (Tue) 23.265 25.25 23.265 25.46 53
12th May 2025 (Mon) 23.605 23.935 23.605 23.1875 78
9th May 2025 (Fri) 20.995 20.995 20.995 20.58 28
8th May 2025 (Thu) 20.295 20.43 20.295 20.7525 18
7th May 2025 (Wed) 20.50 20.50 19.825 19.34 214
6th May 2025 (Tue) 20.13 20.13 19.265 19.8825 219
5th May 2025 (Mon) 21.03412 21.03412 21.03412 21.03412 0
2nd May 2025 (Fri) 20.10 20.825 20.10 21.0025 21
1st May 2025 (Thu) 19.655 20.345 19.655 20.2875 282
30th Apr 2025 (Wed) 18.20 18.20 17.29 18.03 621
29th Apr 2025 (Tue) 18.545 18.80 18.545 18.715 20,780
28th Apr 2025 (Mon) 18.64 19.035 18.62 17.6775 788
25th Apr 2025 (Fri) 18.72 18.795 17.885 18.135 453
24th Apr 2025 (Thu) 17.295 17.295 17.295 17.4275 40
23rd Apr 2025 (Wed) 16.04 17.00 16.015 16.5225 9,680
22nd Apr 2025 (Tue) 13.955 14.28 13.955 14.4775 20
21st Apr 2025 (Mon) 14.3125 14.3125 14.3125 14.3125 0
18th Apr 2025 (Fri) 14.3125 14.3125 14.3125 14.3125 0
17th Apr 2025 (Thu) 15.37 15.37 14.32 14.3125 50
16th Apr 2025 (Wed) 15.00 15.46 15.00 15.33 230
15th Apr 2025 (Tue) 17.00 17.205 16.65 16.8075 3,267
14th Apr 2025 (Mon) 17.35 17.62 17.35 16.8625 713
11th Apr 2025 (Fri) 15.215 15.74 15.00 15.07 3,821
10th Apr 2025 (Thu) 17.44 17.44 16.13 15.1325 845
9th Apr 2025 (Wed) 12.93 13.00 11.965 12.9225 9,842
8th Apr 2025 (Tue) 14.38 15.65 14.075 14.5725 3,221
7th Apr 2025 (Mon) 10.25 13.685 10.25 12.51 8,385
FTSE 100 Latest
Value8,811.04
Change9.75