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!

Ls -1x Tesla (TSLS) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Oct 2025 (Thu) 21.78 21.78 21.78 21.78 0
29th Oct 2025 (Wed) 21.705 21.805 21.705 21.78 1,595
28th Oct 2025 (Tue) 22.085 22.085 21.55 21.4475 32
27th Oct 2025 (Mon) 22.795 22.795 22.265 21.9375 18
24th Oct 2025 (Fri) 23.27 23.27 22.70 22.70 10
23rd Oct 2025 (Thu) 23.645 23.985 23.645 23.27 253
22nd Oct 2025 (Wed) 22.72 22.75 22.72 23.1575 142
21st Oct 2025 (Tue) 22.56 22.56 22.435 22.4775 185
20th Oct 2025 (Mon) 22.655 22.655 22.42 22.6725 369
17th Oct 2025 (Fri) 24.16 24.16 23.60 23.1725 765
16th Oct 2025 (Thu) 22.9525 23.0575 22.9525 23.0575 0
15th Oct 2025 (Wed) 23.675 23.675 22.9525 22.9525 0
14th Oct 2025 (Tue) 23.74 23.74 23.74 23.675 10
13th Oct 2025 (Mon) 23.85 23.85 23.65 23.63 659
10th Oct 2025 (Fri) 23.265 24.12 23.265 24.12 596
9th Oct 2025 (Thu) 23.125 23.405 22.98 23.4875 2,175
8th Oct 2025 (Wed) 23.23 23.31 23.23 23.245 82
7th Oct 2025 (Tue) 22.475 22.62 22.475 22.845 714
6th Oct 2025 (Mon) 22.84 22.84 22.84 22.705 60
3rd Oct 2025 (Fri) 22.815 23.83 22.815 23.56 3,047
2nd Oct 2025 (Thu) 21.805 22.395 21.805 22.5725 685
1st Oct 2025 (Wed) 22.605 22.605 22.20 22.3975 3,064
30th Sep 2025 (Tue) 23.145 23.145 23.09 23.2425 76
29th Sep 2025 (Mon) 23.745 23.745 23.025 23.025 1
26th Sep 2025 (Fri) 23.90 23.90 23.745 23.745 160
25th Sep 2025 (Thu) 23.265 23.90 23.265 23.90 4
24th Sep 2025 (Wed) 23.89 23.89 23.89 23.265 1
23rd Sep 2025 (Tue) 23.395 23.395 23.39 23.71 91
22nd Sep 2025 (Mon) 23.15 23.165 23.15 23.1075 463
19th Sep 2025 (Fri) 24.34 24.34 24.34 24.155 353
18th Sep 2025 (Thu) 23.815 23.815 23.815 24.0825 56
17th Sep 2025 (Wed) 24.325 24.80 24.325 24.55 104
16th Sep 2025 (Tue) 24.665 24.665 24.335 24.4625 542
15th Sep 2025 (Mon) 25.45 25.72 23.80 24.19 870
12th Sep 2025 (Fri) 27.83 27.83 26.31 26.48 201
11th Sep 2025 (Thu) 28.92 28.92 28.92 28.555 15
10th Sep 2025 (Wed) 29.885 29.885 29.17 29.17 0
9th Sep 2025 (Tue) 29.64 29.885 29.64 29.885 0
8th Sep 2025 (Mon) 29.00 29.00 29.00 29.64 75
5th Sep 2025 (Fri) 29.72 29.72 29.69 29.71 189
4th Sep 2025 (Thu) 30.42 30.955 30.42 30.955 0
3rd Sep 2025 (Wed) 31.56 31.56 30.42 30.42 0
2nd Sep 2025 (Tue) 31.42 31.59 31.42 31.56 55
1st Sep 2025 (Mon) 30.93 31.11 30.93 31.005 34
FTSE 100 Latest
Value9,756.14
Change0.00