Leverage Shares 2x Alphabet ETP (LON:GOOE)
London · Delayed Price · Currency is GBP · Price in EUR 218.00
+1.50 (0.69%)
Sep 22, 2026, 5:15 PM GMT
LON:GOOE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 218.00 | 218.00 | 217.00 | 218.00 | 218.00 | 0.69% | 4 |
| Sep 21, 2026 | 212.00 | 212.00 | 210.00 | 216.50 | 216.50 | 3.34% | 17 |
| Sep 18, 2026 | 216.00 | 216.00 | 216.00 | 209.50 | 209.50 | 1.45% | 1 |
| Sep 17, 2026 | 206.50 | 206.50 | 206.50 | 206.50 | 206.50 | 1.47% | - |
| Sep 16, 2026 | 202.00 | 202.00 | 202.00 | 203.50 | 203.50 | 0.74% | 5 |
| Sep 15, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -0.49% | - |
| Sep 14, 2026 | 193.00 | 193.00 | 193.00 | 203.00 | 203.00 | 1.75% | 3 |
| Sep 11, 2026 | 192.50 | 197.50 | 192.50 | 199.50 | 199.50 | 7.55% | 54 |
| Sep 10, 2026 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | 0.41% | - |
| Sep 9, 2026 | 186.50 | 186.50 | 184.00 | 184.75 | 184.75 | -4.77% | 9 |
| Sep 8, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |
| Sep 7, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0.13% | - |
| Sep 4, 2026 | 193.75 | 193.75 | 193.75 | 193.75 | 193.75 | -2.76% | - |
| Sep 3, 2026 | 197.00 | 197.00 | 197.00 | 199.25 | 199.25 | 2.97% | 2 |
| Sep 2, 2026 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | 0.52% | - |
| Sep 1, 2026 | 196.00 | 196.00 | 190.50 | 192.50 | 192.50 | -7.00% | 6 |
| Aug 28, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 4.68% | - |
| Aug 27, 2026 | 197.75 | 197.75 | 197.75 | 197.75 | 197.75 | -1.13% | - |
| Aug 26, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -1.48% | - |
| Aug 25, 2026 | 204.00 | 204.00 | 204.00 | 203.00 | 203.00 | -2.87% | 5 |
| Aug 24, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 3.47% | - |
| Aug 21, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 2.80% | - |
| Aug 20, 2026 | 196.50 | 196.50 | 196.50 | 196.50 | 196.50 | -3.20% | - |
| Aug 19, 2026 | 200.00 | 200.00 | 200.00 | 203.00 | 203.00 | - | 2 |
| Aug 18, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - | - |
| Aug 17, 2026 | 204.00 | 204.00 | 204.00 | 203.00 | 203.00 | -0.98% | 2 |
| Aug 14, 2026 | 206.00 | 206.00 | 206.00 | 205.00 | 205.00 | -0.49% | 1 |
| Aug 13, 2026 | 211.00 | 211.00 | 211.00 | 206.00 | 206.00 | 0.73% | 1 |
| Aug 12, 2026 | 210.00 | 210.00 | 210.00 | 204.50 | 204.50 | -5.10% | 1 |
| Aug 11, 2026 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | -1.37% | - |
| Aug 10, 2026 | 220.00 | 222.00 | 220.00 | 218.50 | 218.50 | -1.80% | 19 |
| Aug 7, 2026 | 226.00 | 227.00 | 224.00 | 222.50 | 222.50 | -1.98% | 122 |
| Aug 6, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | -9.20% | - |
| Aug 5, 2026 | 252.00 | 252.00 | 251.00 | 250.00 | 250.00 | 1.21% | 13 |
| Aug 4, 2026 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 0.61% | - |
| Aug 3, 2026 | 231.00 | 231.00 | 231.00 | 245.50 | 245.50 | 13.66% | 14 |
| Jul 31, 2026 | 219.00 | 219.00 | 219.00 | 216.00 | 216.00 | 10.20% | 8 |
| Jul 30, 2026 | 197.50 | 197.50 | 194.50 | 196.00 | 196.00 | -2.12% | 22 |
| Jul 29, 2026 | 200.25 | 200.25 | 200.25 | 200.25 | 200.25 | 0.88% | - |
| Jul 28, 2026 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | 2.06% | - |
| Jul 27, 2026 | 188.00 | 190.00 | 188.00 | 194.50 | 194.50 | 4.29% | 2 |
| Jul 24, 2026 | 182.50 | 184.50 | 181.00 | 186.50 | 186.50 | 3.18% | 7 |
| Jul 23, 2026 | 187.00 | 187.00 | 187.00 | 180.75 | 180.75 | -17.09% | 1 |
| Jul 22, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -0.68% | - |
| Jul 21, 2026 | 223.00 | 223.00 | 223.00 | 219.50 | 219.50 | -4.77% | 1 |
| Jul 20, 2026 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | 5.98% | - |
| Jul 17, 2026 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | -13.00% | - |
| Jul 16, 2026 | 257.00 | 257.00 | 257.00 | 250.00 | 250.00 | 1.01% | 1 |
| Jul 15, 2026 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | 7.61% | - |
| Jul 14, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 1.32% | - |