Close
Company Search
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 Financial (XL3S) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.637 0.671 0.637 0.661 4,043
25th Sep 2026 (Fri) 0.616 0.616 0.616 0.653 7
24th Sep 2026 (Thu) 0.645 0.66 0.645 0.66 0
23rd Sep 2026 (Wed) 0.6485 0.6485 0.645 0.645 0
22nd Sep 2026 (Tue) 0.6105 0.6485 0.6105 0.6485 0
21st Sep 2026 (Mon) 0.618 0.618 0.6105 0.6105 0
18th Sep 2026 (Fri) 0.618 0.618 0.618 0.618 8
17th Sep 2026 (Thu) 0.631 0.631 0.609 0.6155 103
16th Sep 2026 (Wed) 0.5935 0.594 0.5935 0.594 0
15th Sep 2026 (Tue) 0.5765 0.5935 0.5765 0.5935 0
14th Sep 2026 (Mon) 0.575 0.5765 0.575 0.5765 0
11th Sep 2026 (Fri) 0.5815 0.5815 0.575 0.575 0
10th Sep 2026 (Thu) 0.577 0.5815 0.577 0.5815 0
9th Sep 2026 (Wed) 0.567 0.567 0.567 0.577 3,000
8th Sep 2026 (Tue) 0.527 0.527 0.527 0.561 44
7th Sep 2026 (Mon) 0.552 0.559 0.552 0.559 0
4th Sep 2026 (Fri) 0.5415 0.552 0.5415 0.552 0
3rd Sep 2026 (Thu) 0.5575 0.5575 0.5415 0.5415 0
2nd Sep 2026 (Wed) 0.567 0.567 0.5575 0.5575 0
1st Sep 2026 (Tue) 0.556 0.556 0.556 0.567 10,000
31st Aug 2026 (Mon) 0.5425 0.5425 0.5425 0.5425 0
28th Aug 2026 (Fri) 0.548 0.548 0.541 0.5425 1,000
27th Aug 2026 (Thu) 0.55 0.5535 0.55 0.5535 0
26th Aug 2026 (Wed) 0.548 0.552 0.548 0.55 52
25th Aug 2026 (Tue) 0.546 0.553 0.546 0.553 0
24th Aug 2026 (Mon) 0.575 0.575 0.57 0.546 11,000
21st Aug 2026 (Fri) 0.559 0.566 0.559 0.5705 18
20th Aug 2026 (Thu) 0.5565 0.5695 0.5565 0.5695 0
19th Aug 2026 (Wed) 0.56 0.56 0.56 0.5565 14
18th Aug 2026 (Tue) 0.5555 0.5645 0.5555 0.5645 0
17th Aug 2026 (Mon) 0.545 0.545 0.534 0.5555 65
14th Aug 2026 (Fri) 0.543 0.558 0.539 0.5475 3,024
13th Aug 2026 (Thu) 0.5605 0.5605 0.5605 0.5605 0
12th Aug 2026 (Wed) 0.5575 0.5605 0.5575 0.5605 0
11th Aug 2026 (Tue) 0.5545 0.5575 0.5545 0.5575 0
10th Aug 2026 (Mon) 0.5645 0.5645 0.5545 0.5545 0
7th Aug 2026 (Fri) 0.546 0.546 0.546 0.5645 40
6th Aug 2026 (Thu) 0.535 0.556 0.535 0.5645 18
5th Aug 2026 (Wed) 0.5605 0.5605 0.5575 0.5575 0
4th Aug 2026 (Tue) 0.556 0.573 0.556 0.5605 130
3rd Aug 2026 (Mon) 0.59 0.59 0.59 0.577 52
31st Jul 2026 (Fri) 0.6065 0.6065 0.586 0.586 0
30th Jul 2026 (Thu) 0.573 0.573 0.573 0.6065 189
29th Jul 2026 (Wed) 0.582 0.582 0.582 0.5795 7
FTSE 100 Latest
Value10,715.26
Change30.38