Leverage Shares 2x Alphabet ETP (LON:GOO2)
London · Delayed Price · Currency is GBP · Price in USD 229.80
-19.80 (-7.93%)
Sep 23, 2026, 3:34 PM GMT
LON:GOO2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 244.40 | 244.40 | 229.00 | 228.20 | 228.20 | -8.57% | 63 |
| Sep 22, 2026 | 249.80 | 252.20 | 249.80 | 249.60 | 249.60 | 0.97% | 90 |
| Sep 21, 2026 | 240.00 | 247.20 | 240.00 | 247.20 | 247.20 | 2.62% | 56 |
| Sep 18, 2026 | 244.00 | 251.40 | 244.00 | 240.90 | 240.90 | 1.39% | 279 |
| Sep 17, 2026 | 237.60 | 237.60 | 237.60 | 237.60 | 237.60 | 1.06% | - |
| Sep 16, 2026 | 235.10 | 235.10 | 235.10 | 235.10 | 235.10 | 1.38% | - |
| Sep 15, 2026 | 236.00 | 236.00 | 231.60 | 231.90 | 231.90 | -1.15% | 9 |
| Sep 14, 2026 | 217.20 | 235.00 | 217.20 | 234.60 | 234.60 | 1.34% | 24 |
| Sep 11, 2026 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 7.28% | - |
| Sep 10, 2026 | 218.40 | 218.40 | 214.40 | 215.80 | 215.80 | 0.47% | 14 |
| Sep 9, 2026 | 219.20 | 219.20 | 216.80 | 214.80 | 214.80 | -4.96% | 3 |
| Sep 8, 2026 | 225.20 | 225.20 | 221.20 | 226.00 | 226.00 | 0.18% | 20 |
| Sep 7, 2026 | 229.40 | 229.40 | 229.40 | 225.60 | 225.60 | 0.22% | 1 |
| Sep 4, 2026 | 225.10 | 225.10 | 225.10 | 225.10 | 225.10 | -2.85% | - |
| Sep 3, 2026 | 231.40 | 231.40 | 229.80 | 231.70 | 231.70 | 3.25% | 22 |
| Sep 2, 2026 | 222.20 | 222.20 | 222.20 | 224.40 | 224.40 | 0.45% | 1 |
| Sep 1, 2026 | 225.80 | 225.80 | 220.40 | 223.40 | 223.40 | -6.61% | 4 |
| Aug 28, 2026 | 228.40 | 239.20 | 228.40 | 239.20 | 239.20 | 3.86% | 9 |
| Aug 27, 2026 | 230.30 | 230.30 | 230.30 | 230.30 | 230.30 | -1.07% | - |
| Aug 26, 2026 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | -1.98% | - |
| Aug 25, 2026 | 240.80 | 240.80 | 240.80 | 237.50 | 237.50 | -2.50% | 5 |
| Aug 24, 2026 | 234.80 | 234.80 | 234.40 | 243.60 | 243.60 | 3.66% | 8 |
| Aug 21, 2026 | 236.40 | 236.40 | 235.00 | 235.00 | 235.00 | 2.35% | 7 |
| Aug 20, 2026 | 229.60 | 229.60 | 229.60 | 229.60 | 229.60 | -2.92% | - |
| Aug 19, 2026 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | 0.72% | - |
| Aug 18, 2026 | 233.80 | 233.80 | 233.80 | 234.80 | 234.80 | -0.09% | 1 |
| Aug 17, 2026 | 242.40 | 242.40 | 235.00 | 235.00 | 235.00 | -1.22% | 93 |
| Aug 14, 2026 | 238.40 | 240.40 | 238.40 | 237.90 | 237.90 | -0.04% | 26 |
| Aug 13, 2026 | 241.20 | 241.20 | 241.20 | 238.00 | 238.00 | 0.89% | 5 |
| Aug 12, 2026 | 235.90 | 235.90 | 235.90 | 235.90 | 235.90 | -5.03% | - |
| Aug 11, 2026 | 253.20 | 255.20 | 253.20 | 248.40 | 248.40 | -1.74% | 11 |
| Aug 10, 2026 | 260.20 | 260.20 | 251.60 | 252.80 | 252.80 | -1.75% | 52 |
| Aug 7, 2026 | 255.60 | 255.60 | 255.60 | 257.30 | 257.30 | -1.57% | 18 |
| Aug 6, 2026 | 265.40 | 268.00 | 261.00 | 261.40 | 261.40 | -9.30% | 171 |
| Aug 5, 2026 | 291.80 | 295.80 | 289.60 | 288.20 | 288.20 | 1.30% | 141 |
| Aug 4, 2026 | 278.60 | 282.00 | 278.60 | 284.50 | 284.50 | 0.82% | 68 |
| Aug 3, 2026 | 266.60 | 282.20 | 266.60 | 282.20 | 282.20 | 13.65% | 33 |
| Jul 31, 2026 | 240.40 | 245.00 | 240.40 | 248.30 | 248.30 | 9.87% | 12 |
| Jul 30, 2026 | 225.00 | 225.00 | 225.00 | 226.00 | 226.00 | -0.57% | 5 |
| Jul 29, 2026 | 226.60 | 227.40 | 226.60 | 227.30 | 227.30 | 1.29% | 85 |
| Jul 28, 2026 | 224.40 | 224.40 | 224.40 | 224.40 | 224.40 | 1.45% | 6 |
| Jul 27, 2026 | 217.20 | 217.40 | 217.20 | 221.20 | 221.20 | 4.14% | 4 |
| Jul 24, 2026 | 211.80 | 212.40 | 208.20 | 212.40 | 212.40 | 2.81% | 246 |
| Jul 23, 2026 | 230.00 | 230.00 | 204.80 | 206.60 | 206.60 | -16.89% | 101 |
| Jul 22, 2026 | 248.60 | 248.60 | 248.60 | 248.60 | 248.60 | -0.40% | - |
| Jul 21, 2026 | 260.40 | 260.40 | 251.60 | 249.60 | 249.60 | -5.17% | 87 |
| Jul 20, 2026 | 249.20 | 263.00 | 249.20 | 263.20 | 263.20 | 5.79% | 353 |
| Jul 17, 2026 | 250.00 | 250.00 | 243.20 | 248.80 | 248.80 | -13.04% | 287 |
| Jul 16, 2026 | 298.00 | 298.60 | 288.40 | 286.10 | 286.10 | 1.24% | 147 |
| Jul 15, 2026 | 271.20 | 271.20 | 271.20 | 282.60 | 282.60 | 7.09% | 5 |