Leverage Shares 1x Alphabet Tracker ETP (LON:GOO1)
London · Delayed Price · Currency is GBP · Price in EUR 12.83
+0.07 (0.53%)
At close: Sep 22, 2026
LON:GOO1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12.83 | 12.84 | 12.83 | 12.83 | 12.83 | 0.53% | 45 |
| Sep 21, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 1.51% | - |
| Sep 18, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.90% | - |
| Sep 17, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.89% | - |
| Sep 16, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.86% | - |
| Sep 15, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.59% | - |
| Sep 14, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 1.42% | - |
| Sep 11, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 3.63% | - |
| Sep 10, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.36% | - |
| Sep 9, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -2.53% | - |
| Sep 8, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 2.42% | - |
| Sep 7, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -2.24% | - |
| Sep 4, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -1.40% | - |
| Sep 3, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 1.42% | - |
| Sep 2, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.23% | - |
| Sep 1, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -3.32% | - |
| Aug 28, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 2.45% | - |
| Aug 27, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.43% | - |
| Aug 26, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.86% | - |
| Aug 25, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -1.29% | - |
| Aug 24, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 1.77% | - |
| Aug 21, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 1.38% | - |
| Aug 20, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -2.14% | - |
| Aug 19, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.20% | - |
| Aug 18, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.18% | - |
| Aug 17, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.45% | - |
| Aug 14, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.36% | - |
| Aug 13, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.53% | - |
| Aug 12, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -2.50% | - |
| Aug 11, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Aug 10, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Aug 7, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.08% | - |
| Aug 6, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -4.45% | - |
| Aug 5, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.39% | - |
| Aug 4, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.26% | - |
| Aug 3, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 6.83% | - |
| Jul 31, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 5.38% | - |
| Jul 30, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -1.71% | - |
| Jul 29, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.41% | - |
| Jul 28, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.96% | - |
| Jul 27, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 2.17% | - |
| Jul 24, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 1.43% | - |
| Jul 23, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -8.36% | - |
| Jul 22, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -0.22% | - |
| Jul 21, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -2.62% | - |
| Jul 20, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 3.20% | - |
| Jul 17, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -6.60% | - |
| Jul 16, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.45% | - |
| Jul 15, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 3.89% | - |
| Jul 14, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.49% | - |