Leverage Shares LS 1x Alphabet Tracker ETP (LON:GOO1)
London · Delayed Price · Currency is GBP · Price in EUR 8.67
-0.02 (-0.20%)
At close: Oct 3, 2025
LON:GOO1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 1.15% | - |
| Oct 13, 2025 | 8.59 | 8.59 | 8.59 | 8.72 | 8.72 | 2.12% | 2 |
| Oct 10, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -1.13% | - |
| Oct 9, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -1.98% | - |
| Oct 8, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.41% | - |
| Oct 7, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.94% | - |
| Oct 6, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 1.07% | - |
| Oct 3, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.21% | - |
| Oct 2, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 1.64% | - |
| Oct 1, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.45% | - |
| Sep 30, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -3.13% | - |
| Sep 29, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.10% | - |
| Sep 26, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.35% | - |
| Sep 25, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -1.03% | - |
| Sep 24, 2025 | 8.90 | 8.90 | 8.90 | 8.86 | 8.86 | -0.52% | - |
| Sep 23, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.75% | - |
| Sep 22, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0.15% | - |
| Sep 19, 2025 | 8.91 | 8.91 | 8.91 | 8.96 | 8.96 | 1.30% | - |
| Sep 18, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 1.63% | - |
| Sep 17, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.25% | - |
| Sep 16, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.26% | - |
| Sep 15, 2025 | 8.60 | 8.60 | 8.60 | 8.79 | 8.79 | 3.07% | - |
| Sep 12, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.47% | - |
| Sep 11, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.43% | - |
| Sep 10, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 1.76% | - |
| Sep 9, 2025 | 8.29 | 8.31 | 8.29 | 8.37 | 8.37 | 0.52% | 2 |
| Sep 8, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.71% | - |
| Sep 5, 2025 | 8.29 | 8.29 | 8.29 | 8.27 | 8.27 | 1.48% | - |
| Sep 4, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.05% | - |
| Sep 3, 2025 | 7.96 | 7.98 | 7.89 | 8.15 | 8.15 | 10.37% | 599 |
| Sep 2, 2025 | 7.50 | 7.50 | 7.49 | 7.39 | 7.39 | -2.13% | 301 |
| Sep 1, 2025 | 7.62 | 7.62 | 7.62 | 7.55 | 7.55 | 0.11% | 150 |
| Aug 29, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.04% | - |
| Aug 28, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 1.11% | - |
| Aug 27, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 1.06% | - |
| Aug 26, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 1.78% | - |
| Aug 22, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.99% | - |
| Aug 21, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 1.24% | - |
| Aug 20, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.99% | - |
| Aug 19, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -1.31% | - |
| Aug 18, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -0.45% | - |
| Aug 15, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 0.21% | - |
| Aug 14, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.50% | - |
| Aug 13, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.19% | - |
| Aug 12, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0.22% | - |
| Aug 11, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.25% | - |
| Aug 8, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 2.70% | - |
| Aug 7, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.83% | - |
| Aug 6, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.81% | - |
| Aug 5, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 1.11% | - |