Leverage Shares 3x Alphabet ETP (LON:GOO3)
London · Delayed Price · Currency is GBP · Price in USD 166.50
-21.88 (-11.61%)
Sep 23, 2026, 4:29 PM GMT
LON:GOO3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 183.49 | 183.64 | 164.98 | 166.37 | 166.37 | -11.68% | 1,615 |
| Sep 22, 2026 | 190.00 | 201.08 | 188.38 | 188.38 | 188.38 | -0.14% | 1,387 |
| Sep 21, 2026 | 181.90 | 186.34 | 179.50 | 188.64 | 188.64 | 5.55% | 1,103 |
| Sep 18, 2026 | 185.61 | 191.82 | 178.72 | 178.72 | 178.72 | 1.33% | 1,454 |
| Sep 17, 2026 | 175.48 | 177.50 | 172.28 | 176.37 | 176.37 | 1.38% | 562 |
| Sep 16, 2026 | 174.02 | 175.46 | 171.85 | 173.97 | 173.97 | 1.92% | 643 |
| Sep 15, 2026 | 174.61 | 176.90 | 170.85 | 170.70 | 170.70 | -1.70% | 885 |
| Sep 14, 2026 | 160.80 | 175.84 | 159.68 | 173.65 | 173.65 | 2.85% | 877 |
| Sep 11, 2026 | 157.62 | 169.65 | 157.62 | 168.83 | 168.83 | 9.95% | 984 |
| Sep 10, 2026 | 156.00 | 156.78 | 151.14 | 153.56 | 153.56 | 0.48% | 861 |
| Sep 9, 2026 | 166.67 | 166.67 | 151.14 | 152.82 | 152.82 | -7.29% | 1,492 |
| Sep 8, 2026 | 162.69 | 164.93 | 158.00 | 164.85 | 164.85 | -0.58% | 835 |
| Sep 7, 2026 | 165.01 | 168.44 | 165.01 | 165.80 | 165.80 | 1.19% | 14 |
| Sep 4, 2026 | 172.00 | 172.52 | 163.10 | 163.86 | 163.86 | -4.23% | 736 |
| Sep 3, 2026 | 165.21 | 171.00 | 163.15 | 171.10 | 171.10 | 4.87% | 312 |
| Sep 2, 2026 | 163.74 | 166.67 | 159.88 | 163.16 | 163.16 | 0.61% | 737 |
| Sep 1, 2026 | 166.07 | 166.07 | 160.00 | 162.17 | 162.17 | -10.15% | 627 |
| Aug 28, 2026 | 171.03 | 180.02 | 170.58 | 180.50 | 180.50 | 6.27% | 212 |
| Aug 27, 2026 | 170.16 | 170.68 | 167.77 | 169.85 | 169.85 | -1.60% | 185 |
| Aug 26, 2026 | 178.07 | 178.21 | 169.87 | 172.62 | 172.62 | -3.01% | 324 |
| Aug 25, 2026 | 180.82 | 182.78 | 177.00 | 177.97 | 177.97 | -3.81% | 1,171 |
| Aug 24, 2026 | 173.56 | 183.72 | 173.14 | 185.01 | 185.01 | 5.12% | 465 |
| Aug 21, 2026 | 173.73 | 174.91 | 172.71 | 176.01 | 176.01 | 4.01% | 6,073 |
| Aug 20, 2026 | 177.00 | 177.00 | 168.80 | 169.23 | 169.23 | -4.57% | 143 |
| Aug 19, 2026 | 175.36 | 175.36 | 173.80 | 177.33 | 177.33 | 1.20% | 163 |
| Aug 18, 2026 | 175.38 | 176.47 | 171.00 | 175.23 | 175.23 | -0.74% | 615 |
| Aug 17, 2026 | 183.97 | 184.45 | 174.35 | 176.54 | 176.54 | -1.35% | 923 |
| Aug 14, 2026 | 180.76 | 185.66 | 178.69 | 178.95 | 178.95 | 0.12% | 96 |
| Aug 13, 2026 | 178.92 | 182.19 | 178.92 | 178.74 | 178.74 | 1.32% | 344 |
| Aug 12, 2026 | 182.16 | 183.66 | 176.00 | 176.42 | 176.42 | -7.02% | 3,900 |
| Aug 11, 2026 | 200.78 | 200.89 | 188.90 | 189.74 | 189.74 | -3.38% | 989 |
| Aug 10, 2026 | 199.37 | 202.76 | 194.30 | 196.39 | 196.39 | -2.44% | 4,997 |
| Aug 7, 2026 | 204.85 | 205.00 | 197.88 | 201.29 | 201.29 | -2.50% | 203 |
| Aug 6, 2026 | 212.85 | 214.98 | 204.50 | 206.45 | 206.45 | -13.87% | 1,670 |
| Aug 5, 2026 | 240.86 | 247.44 | 239.65 | 239.70 | 239.70 | 2.62% | 3,840 |
| Aug 4, 2026 | 229.49 | 237.00 | 218.65 | 233.59 | 233.59 | 0.45% | 720 |
| Aug 3, 2026 | 211.84 | 235.50 | 207.39 | 232.55 | 232.55 | 20.53% | 1,964 |
| Jul 31, 2026 | 180.05 | 199.50 | 175.95 | 192.94 | 192.94 | 15.91% | 2,366 |
| Jul 30, 2026 | 172.76 | 175.50 | 166.16 | 166.45 | 166.45 | -1.75% | 535 |
| Jul 29, 2026 | 170.21 | 176.00 | 167.03 | 169.42 | 169.42 | 0.78% | 1,639 |
| Jul 28, 2026 | 161.95 | 163.00 | 158.55 | 168.12 | 168.12 | 3.95% | 657 |
| Jul 27, 2026 | 155.50 | 165.00 | 155.32 | 161.72 | 161.72 | 5.89% | 1,483 |
| Jul 24, 2026 | 151.52 | 155.47 | 148.08 | 152.73 | 152.73 | 3.14% | 1,378 |
| Jul 23, 2026 | 173.98 | 175.52 | 144.00 | 148.08 | 148.08 | -24.45% | 8,939 |
| Jul 22, 2026 | 196.50 | 200.00 | 196.10 | 196.02 | 196.02 | -1.39% | 1,613 |
| Jul 21, 2026 | 210.40 | 211.25 | 198.00 | 198.78 | 198.78 | -7.05% | 1,108 |
| Jul 20, 2026 | 192.92 | 212.30 | 192.92 | 213.87 | 213.87 | 8.76% | 474 |
| Jul 17, 2026 | 204.33 | 204.33 | 188.00 | 196.65 | 196.65 | -19.05% | 1,625 |
| Jul 16, 2026 | 243.41 | 257.99 | 238.50 | 242.91 | 242.91 | 0.78% | 880 |
| Jul 15, 2026 | 216.77 | 241.04 | 213.16 | 241.04 | 241.04 | 12.81% | 259 |