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!

Leverage Shares (GEMG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 13.25 13.50 13.25 13.394 804
19th May 2026 (Tue) 13.18 13.33 13.18 13.0473 0
18th May 2026 (Mon) 14.69 15.70 14.08 15.3737 213
15th May 2026 (Fri) 23.01 23.41 16.21 16.6723 18,266
14th May 2026 (Thu) 13.80 15.84 13.80 14.9296 3,773
13th May 2026 (Wed) 13.57 13.57 13.07 13.0385 26
12th May 2026 (Tue) 13.49 14.81 13.49 13.8703 340
11th May 2026 (Mon) 13.42 14.90 13.42 14.6863 3,050
8th May 2026 (Fri) 11.85 13.65 11.79 13.4677 170
7th May 2026 (Thu) 13.59 13.74 12.12 12.275 805
6th May 2026 (Wed) 13.75 13.89 13.75 13.738 421
5th May 2026 (Tue) 11.96 12.72 11.96 12.6213 739
4th May 2026 (Mon) 13.03 13.55 12.29 12.25 1,962
1st May 2026 (Fri) 12.46 12.46 12.24 12.30 1,573
30th Apr 2026 (Thu) 10.39 10.39 9.83 10.8128 155
29th Apr 2026 (Wed) 9.83 9.96 9.61 9.3999 416
28th Apr 2026 (Tue) 10.88 11.17 10.88 11.0515 516
27th Apr 2026 (Mon) 11.01 11.01 9.91 10.5029 223
24th Apr 2026 (Fri) 10.89 10.89 10.89 10.7407 483
23rd Apr 2026 (Thu) 0.59 0.59 0.54 0.5501 1,820
22nd Apr 2026 (Wed) 0.6399 0.66 0.61 0.6181 25,073
21st Apr 2026 (Tue) 0.6176 0.62 0.5626 0.5819 102
20th Apr 2026 (Mon) 0.63 0.635 0.5918 0.6229 4,290
17th Apr 2026 (Fri) 0.68 0.715 0.6745 0.6597 8,092
16th Apr 2026 (Thu) 0.6355 0.6599 0.625 0.6678 2,647
15th Apr 2026 (Wed) 0.7165 0.7165 0.68 0.685 1,708
14th Apr 2026 (Tue) 0.76 0.7751 0.7132 0.7025 7,532
13th Apr 2026 (Mon) 0.5798 0.67 0.5798 0.648 18,157
10th Apr 2026 (Fri) 0.68 0.68 0.56 0.5661 23,383
9th Apr 2026 (Thu) 0.5525 0.7683 0.53 0.7015 29,448
8th Apr 2026 (Wed) 0.6498 0.66 0.59 0.59 19,878
7th Apr 2026 (Tue) 0.55 0.5732 0.52 0.5677 7,214
6th Apr 2026 (Mon) 0.57 0.58 0.55 0.5559 6,297
3rd Apr 2026 (Fri) 0.4974 0.555 0.47 0.542 7,895
2nd Apr 2026 (Thu) 0.4974 0.555 0.47 0.542 7,895
1st Apr 2026 (Wed) 0.60 0.60 0.55 0.5501 8,411
31st Mar 2026 (Tue) 0.533 0.5815 0.50 0.5682 9,267
30th Mar 2026 (Mon) 0.50 0.50 0.46 0.4837 29,116
27th Mar 2026 (Fri) 0.6075 0.6075 0.5078 0.5049 17,785
26th Mar 2026 (Thu) 0.7011 0.7188 0.65 0.6375 65,787
25th Mar 2026 (Wed) 0.861 0.8677 0.761 0.7613 10,365
24th Mar 2026 (Tue) 1.00 1.00 0.8578 0.84 21,398
23rd Mar 2026 (Mon) 1.09 1.12 0.96 1.0325 9,706
FTSE 100 Latest
Value10,443.47
Change11.13