Leverage Shares LS 1x Alphabet Tracker ETP (LON:GOO1)
London · Delayed Price · Currency is GBP · Price in EUR 7.03
-0.12 (-1.73%)
At close: Jul 31, 2025
LON:GOO1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -2.85% | - |
| Jul 31, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -1.73% | - |
| Jul 30, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.41% | - |
| Jul 29, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 1.70% | - |
| Jul 28, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.28% | - |
| Jul 25, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| Jul 24, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 2.00% | - |
| Jul 23, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.30% | - |
| Jul 22, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -0.10% | - |
| Jul 21, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 1.84% | - |
| Jul 18, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0.67% | - |
| Jul 17, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0.09% | - |
| Jul 16, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.76% | - |
| Jul 15, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 2.40% | - |
| Jul 14, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 1.13% | - |
| Jul 11, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 1.16% | - |
| Jul 10, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -0.52% | - |
| Jul 9, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2.70% | - |
| Jul 8, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -2.12% | - |
| Jul 7, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -0.36% | - |
| Jul 4, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -0.08% | - |
| Jul 3, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 0.68% | - |
| Jul 2, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.45% | - |
| Jul 1, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.89% | - |
| Jun 30, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 1.13% | - |
| Jun 27, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.41% | - |
| Jun 26, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.15% | - |
| Jun 25, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 2.31% | - |
| Jun 24, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.50% | - |
| Jun 23, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -2.20% | - |
| Jun 20, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -1.40% | - |
| Jun 19, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -2.16% | - |
| Jun 18, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.94% | - |
| Jun 17, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 1.01% | - |
| Jun 16, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.35% | - |
| Jun 13, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0.32% | - |
| Jun 12, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.41% | - |
| Jun 11, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -1.12% | - |
| Jun 10, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 2.38% | - |
| Jun 9, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 1.50% | - |
| Jun 6, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 1.95% | - |
| Jun 5, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 1.80% | - |
| Jun 4, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.70% | - |
| Jun 3, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.42% | - |
| Jun 2, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -1.50% | - |
| May 30, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -1.14% | - |
| May 29, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -1.14% | - |
| May 28, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 1.06% | - |
| May 27, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 1.55% | - |
| May 23, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -2.25% | - |