Leverage Shares 3x Alphabet ETC GBP (LON:3GOO)
London · Delayed Price · Currency is GBP · Price in GBX · Preferred Stock12,510
-1,610 (-11.40%)
At close: Sep 23, 2026
LON:3GOO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 13,780.00 | 13,780.00 | 12,450.00 | 12,510.00 | 12,510.00 | -11.40% | 4,830 |
| Sep 22, 2026 | 14,170.00 | 14,960.00 | 14,120.00 | 14,120.00 | 14,120.00 | 0.11% | 957 |
| Sep 21, 2026 | 13,700.00 | 14,201.50 | 12,659.90 | 14,105.00 | 14,105.00 | 4.44% | 4,304 |
| Sep 18, 2026 | 13,870.00 | 14,410.00 | 13,520.00 | 13,505.00 | 13,505.00 | 2.39% | 3,196 |
| Sep 17, 2026 | 13,030.00 | 13,240.00 | 12,910.00 | 13,190.00 | 13,190.00 | 1.62% | 320 |
| Sep 16, 2026 | 13,110.00 | 13,110.00 | 12,860.00 | 12,980.00 | 12,980.00 | 2.53% | 709 |
| Sep 15, 2026 | 12,920.20 | 12,940.00 | 12,730.00 | 12,660.00 | 12,660.00 | -1.90% | 1,225 |
| Sep 14, 2026 | 11,990.00 | 13,020.00 | 11,890.00 | 12,905.00 | 12,905.00 | 3.57% | 1,187 |
| Sep 11, 2026 | 11,780.00 | 12,560.00 | 11,780.00 | 12,460.00 | 12,460.00 | 9.73% | 3,080 |
| Sep 10, 2026 | 11,480.00 | 11,550.00 | 11,220.44 | 11,355.00 | 11,355.00 | 1.11% | 1,087 |
| Sep 9, 2026 | 12,280.00 | 12,280.00 | 11,160.00 | 11,230.00 | 11,230.00 | -7.69% | 3,456 |
| Sep 8, 2026 | 12,070.00 | 12,070.00 | 11,670.00 | 12,165.00 | 12,165.00 | -0.12% | 914 |
| Sep 7, 2026 | 12,250.00 | 12,358.39 | 12,250.00 | 12,180.00 | 12,180.00 | 0.50% | 203 |
| Sep 4, 2026 | 12,720.00 | 12,720.00 | 12,110.00 | 12,120.00 | 12,120.00 | -4.11% | 1,026 |
| Sep 3, 2026 | 12,280.00 | 12,750.00 | 12,280.00 | 12,640.00 | 12,640.00 | 4.59% | 3,610 |
| Sep 2, 2026 | 12,110.00 | 12,350.00 | 11,870.00 | 12,085.00 | 12,085.00 | 0.83% | 1,102 |
| Sep 1, 2026 | 12,310.00 | 12,310.00 | 11,919.70 | 11,985.00 | 11,985.00 | -9.95% | 2,188 |
| Aug 28, 2026 | 12,620.00 | 13,280.00 | 12,620.00 | 13,310.00 | 13,310.00 | 6.44% | 776 |
| Aug 27, 2026 | 12,550.00 | 12,560.00 | 12,310.00 | 12,505.00 | 12,505.00 | -1.54% | 1,274 |
| Aug 26, 2026 | 13,140.00 | 13,140.00 | 12,480.00 | 12,700.00 | 12,700.00 | -2.76% | 1,229 |
| Aug 25, 2026 | 13,220.00 | 13,220.00 | 13,049.70 | 13,060.00 | 13,060.00 | -3.47% | 936 |
| Aug 24, 2026 | 12,810.00 | 13,530.00 | 12,810.00 | 13,530.00 | 13,530.00 | 4.76% | 515 |
| Aug 21, 2026 | 12,820.00 | 12,820.00 | 12,760.00 | 12,915.00 | 12,915.00 | 4.11% | 420 |
| Aug 20, 2026 | 12,990.00 | 12,990.00 | 12,400.00 | 12,405.00 | 12,405.00 | -4.76% | 701 |
| Aug 19, 2026 | 12,749.20 | 13,020.00 | 12,740.00 | 13,025.00 | 13,025.00 | 0.62% | 154 |
| Aug 18, 2026 | 12,899.40 | 12,890.00 | 12,830.00 | 12,945.00 | 12,945.00 | -0.61% | 129 |
| Aug 17, 2026 | 13,580.00 | 13,590.00 | 13,100.00 | 13,025.00 | 13,025.00 | -1.36% | 564 |
| Aug 14, 2026 | 13,299.50 | 13,530.00 | 13,190.00 | 13,205.00 | 13,205.00 | -0.30% | 408 |
| Aug 13, 2026 | 13,420.00 | 13,480.00 | 13,360.00 | 13,245.00 | 13,245.00 | 2.04% | 606 |
| Aug 12, 2026 | 13,500.00 | 13,626.00 | 12,980.00 | 12,980.00 | 12,980.00 | -7.35% | 750 |
| Aug 11, 2026 | 14,800.00 | 14,859.20 | 14,010.00 | 14,010.00 | 14,010.00 | -3.04% | 1,340 |
| Aug 10, 2026 | 14,770.00 | 14,890.00 | 14,430.00 | 14,450.00 | 14,450.00 | -2.76% | 1,914 |
| Aug 7, 2026 | 15,270.00 | 15,270.00 | 14,700.00 | 14,860.00 | 14,860.00 | -3.16% | 399 |
| Aug 6, 2026 | 15,890.00 | 15,890.00 | 15,100.00 | 15,345.00 | 15,345.00 | -13.94% | 1,278 |
| Aug 5, 2026 | 17,940.00 | 18,330.00 | 17,820.00 | 17,830.00 | 17,830.00 | 1.89% | 704 |
| Aug 4, 2026 | 17,070.00 | 17,620.00 | 16,300.00 | 17,500.00 | 17,500.00 | 1.07% | 905 |
| Aug 3, 2026 | 15,820.00 | 17,470.00 | 15,364.15 | 17,315.00 | 17,315.00 | 20.79% | 1,605 |
| Jul 31, 2026 | 13,140.00 | 14,870.00 | 13,100.00 | 14,335.00 | 14,335.00 | 15.74% | 2,214 |
| Jul 30, 2026 | 12,820.00 | 12,897.40 | 12,400.00 | 12,385.00 | 12,385.00 | -2.86% | 775 |
| Jul 29, 2026 | 12,750.00 | 13,150.00 | 12,750.00 | 12,750.00 | 12,750.00 | 0.87% | 977 |
| Jul 28, 2026 | 12,090.00 | 12,640.00 | 11,890.90 | 12,640.00 | 12,640.00 | 4.38% | 391 |
| Jul 27, 2026 | 11,720.00 | 12,360.00 | 11,650.00 | 12,110.00 | 12,110.00 | 6.32% | 1,249 |
| Jul 24, 2026 | 11,380.00 | 11,640.00 | 11,189.40 | 11,390.00 | 11,390.00 | 3.36% | 2,242 |
| Jul 23, 2026 | 12,980.00 | 12,980.00 | 10,820.00 | 11,020.00 | 11,020.00 | -24.47% | 2,647 |
| Jul 22, 2026 | 14,920.00 | 14,988.90 | 14,590.00 | 14,590.00 | 14,590.00 | -1.62% | 660 |
| Jul 21, 2026 | 15,760.00 | 15,760.00 | 14,800.00 | 14,830.00 | 14,830.00 | -6.91% | 804 |
| Jul 20, 2026 | 14,680.00 | 16,100.00 | 14,680.00 | 15,930.00 | 15,930.00 | 9.26% | 375 |
| Jul 17, 2026 | 14,670.00 | 15,060.00 | 14,000.00 | 14,580.00 | 14,580.00 | -19.16% | 951 |
| Jul 16, 2026 | 18,060.00 | 19,001.15 | 17,790.00 | 18,035.00 | 18,035.00 | 0.92% | 630 |
| Jul 15, 2026 | 16,170.00 | 17,870.00 | 16,050.00 | 17,870.00 | 17,870.00 | 11.30% | 2,278 |