Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

-3x Coin (S3CO) Share Price

Intraday
Historical

Price	3,824.00p on 05-12-2025 at 19:40:08
Change	408.00p 11.91%
Buy	3,841.00p
Sell	3,829.00p

Last Trade:	Buy 32.00 at 3,824.00p
Day's Volume:	20,618
Last Close:	3,835.00p
Open:	3,568.00p
ISIN:	XS3107206156

Day's Range	3,528.00p - 3,871.00p
52wk Range:	5.40p - 6,666.00p
Market Capitalisation:	£N/A
VWAP:	3,646.94117p
Shares in Issue:	N/A

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
-3x Coin (S3CO) Latest Trades
Buy*	32	3,824.00p	Automatic Execution	16:28:20 - 05-Dec-25
Buy*	32	3,824.00p	Automatic Execution	16:28:20 - 05-Dec-25
Buy*	35	3,824.00p	Automatic Execution	16:28:20 - 05-Dec-25
Buy*	337	3,754.00p	Automatic Execution	16:03:22 - 05-Dec-25
Buy*	269	3,749.00p	Ordinary	16:03:01 - 05-Dec-25
Sell*	22	3,655.00p	SI Trade	15:31:09 - 05-Dec-25
Sell*	398	3,700.00p	Automatic Execution	15:05:13 - 05-Dec-25
Sell*	600	3,707.00p	Automatic Execution	15:05:13 - 05-Dec-25
Sell*	260	3,707.00p	Automatic Execution	15:05:13 - 05-Dec-25
Buy*	94	3,861.00p	Automatic Execution	14:55:17 - 05-Dec-25

See more -3x Coin trades

-3x Coin (S3CO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Dec 2025 (Fri)	3,568.00	3,871.00	3,528.00	3,835.00	20,618
4th Dec 2025 (Thu)	3,488.00	3,614.00	3,465.00	3,427.00	5,859
3rd Dec 2025 (Wed)	3,839.00	4,000.00	3,656.00	3,610.00	2,969
2nd Dec 2025 (Tue)	4,306.00	4,306.00	3,729.00	4,059.50	4,103
1st Dec 2025 (Mon)	4,209.00	4,560.00	4,094.00	4,473.50	5,360
28th Nov 2025 (Fri)	3,923.00	3,923.00	3,590.00	3,791.00	7,226
27th Nov 2025 (Thu)	3,983.00	4,153.00	3,983.00	4,050.00	1,755
26th Nov 2025 (Wed)	4,659.00	4,925.00	4,563.00	4,563.00	2,967
25th Nov 2025 (Tue)	4,930.00	5,505.00	4,930.00	5,291.00	8,799
24th Nov 2025 (Mon)	5,303.00	5,539.00	5,021.00	5,063.00	7,039
21st Nov 2025 (Fri)	6,130.00	6,666.00	5,513.00	6,174.00	27,404
20th Nov 2025 (Thu)	4,469.00	5,540.00	4,469.00	5,540.00	16,919
19th Nov 2025 (Wed)	4,748.00	5,318.00	4,668.00	5,318.00	9,671
18th Nov 2025 (Tue)	4,782.00	4,819.00	4,247.00	4,247.00	17,410
17th Nov 2025 (Mon)	3,647.00	4,500.00	3,625.00	4,392.00	13,112
14th Nov 2025 (Fri)	3,961.00	4,471.00	3,564.00	3,564.00	23,165
13th Nov 2025 (Thu)	3,101.00	3,549.00	3,101.00	3,476.00	10,643
12th Nov 2025 (Wed)	3,056.00	3,184.00	2,843.00	3,137.00	9,295
11th Nov 2025 (Tue)	2,873.00	2,975.00	2,873.00	2,956.00	7,267
10th Nov 2025 (Mon)	2,759.00	2,918.00	2,587.00	2,843.00	11,710
7th Nov 2025 (Fri)	3,426.00	3,963.00	3,426.00	3,662.00	25,141
6th Nov 2025 (Thu)	2,964.00	3,427.00	2,941.00	3,381.50	8,343

See more -3x Coin price history

Date	Source	Headline
-3x Coin (S3CO) Regulatory News
27th Jun 2025 4:55 pm	RNS	Result of Adjourned Meeting - -3x COIN
19th Jun 2025 7:00 am	RNS	Intraday Rebalance -3x Coinbase
11th Jun 2025 5:46 pm	RNS	-3x Coinbase Notice of Adjourned Meeting
20th May 2025 11:32 am	RNS	ETP Noteholder Meeting Notice - -3x COIN
13th May 2025 4:21 pm	RNS	Intraday Rebalance Leverage Shares - -3x COIN
10th Apr 2025 7:00 am	RNS	Intraday Rebalance Leverage Shares -3x COIN
11th Nov 2024 5:00 pm	RNS	-3 COIN Intraday Rebalance
11th Jul 2024 5:46 pm	RNS	Leverage Shares -3x Coinbase Consolidation Detail
11th Jul 2024 5:43 pm	RNS	-3x Short Coinbase Results of Meeting
25th Jun 2024 7:00 am	RNS	Notice Adjourned Mtg Leverage Shares -3x Coinbase

See more -3x Coin regulatory news

FTSE 100 Latest

Value9,667.01

Change-43.86