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!

Leadershares Al (LSAT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 39.86 39.90 39.86 39.9076 325
17th Jul 2025 (Thu) 39.58 39.87 39.58 39.87 0
16th Jul 2025 (Wed) 39.58 39.58 39.58 39.71 246
15th Jul 2025 (Tue) 39.77 39.82 39.76 39.6794 590
14th Jul 2025 (Mon) 40.15 40.15 40.15 40.28 198
11th Jul 2025 (Fri) 40.30 40.30 40.30 40.23 1,270
10th Jul 2025 (Thu) 40.35 40.7456 40.35 40.7456 84
9th Jul 2025 (Wed) 40.35 40.41 40.35 40.41 41
8th Jul 2025 (Tue) 40.35 40.6275 40.35 40.6275 178
7th Jul 2025 (Mon) 40.35 40.35 40.1339 40.1339 120
4th Jul 2025 (Fri) 40.35 40.7093 40.35 40.7093 35
3rd Jul 2025 (Thu) 40.35 40.7093 40.35 40.7093 35
2nd Jul 2025 (Wed) 40.35 40.35 40.35 40.4273 279
1st Jul 2025 (Tue) 39.98 39.98 39.98 40.3176 225
30th Jun 2025 (Mon) 39.07 39.5839 39.07 39.5839 0
27th Jun 2025 (Fri) 39.07 39.4999 39.07 39.4999 125
26th Jun 2025 (Thu) 39.07 39.37 39.07 39.37 29
25th Jun 2025 (Wed) 39.07 39.07 39.07 39.07 100
24th Jun 2025 (Tue) 39.54 39.54 39.54 39.48 203
23rd Jun 2025 (Mon) 39.26 39.26 39.26 39.30 954
20th Jun 2025 (Fri) 39.22 39.22 39.22 39.3242 456
19th Jun 2025 (Thu) 39.51 39.51 39.15 39.15 29
18th Jun 2025 (Wed) 39.51 39.51 39.15 39.15 29
17th Jun 2025 (Tue) 39.51 39.51 39.19 39.19 29
16th Jun 2025 (Mon) 39.51 39.51 39.38 39.38 87
13th Jun 2025 (Fri) 39.51 39.51 39.1471 39.1471 60
12th Jun 2025 (Thu) 39.51 39.523 39.51 39.523 0
11th Jun 2025 (Wed) 39.51 39.51 39.51 39.5253 100
10th Jun 2025 (Tue) 39.57 39.57 39.5018 39.5018 21
9th Jun 2025 (Mon) 39.57 39.57 39.4906 39.4906 0
6th Jun 2025 (Fri) 39.57 39.57 39.5225 39.5225 93
5th Jun 2025 (Thu) 39.57 39.58 39.54 39.5998 401
4th Jun 2025 (Wed) 39.55 39.55 39.55 39.5503 977
3rd Jun 2025 (Tue) 41.50 41.50 39.5521 39.5521 0
2nd Jun 2025 (Mon) 41.50 41.50 39.57 39.57 0
30th May 2025 (Fri) 41.50 41.50 39.60 39.60 83
29th May 2025 (Thu) 41.50 41.50 39.60 39.6121 2,541
28th May 2025 (Wed) 39.5826 39.5826 39.5826 39.5826 0
27th May 2025 (Tue) 39.7668 39.7668 39.7668 39.7668 0
26th May 2025 (Mon) 39.7668 39.7668 39.7668 39.7668 0
24th May 2025 (Sat) 39.77 39.77 39.76 39.7668 386
23rd May 2025 (Fri) 39.77 39.77 39.76 39.77 386
22nd May 2025 (Thu) 39.49 39.80 39.49 39.77 512
21st May 2025 (Wed) 40.4317 40.4317 40.4317 40.4317 0
20th May 2025 (Tue) 40.5453 40.5453 40.5453 40.5453 108
19th May 2025 (Mon) 40.6295 40.6295 40.6295 40.6295 129
FTSE 100 Latest
Value8,992.12
Change19.48