Leverage Shares LS 1x Alphabet Tracker ETP (LON:GOOG)
London · Delayed Price · Currency is GBP · Price in GBX 614.25
-5.00 (-0.81%)
Aug 20, 2025, 4:35 PM BST
LON:GOOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 619.25 | 619.25 | 619.25 | 619.25 | 619.25 | -1.18% | - |
| Aug 18, 2025 | 653.00 | 653.00 | 626.63 | 626.63 | 626.63 | -0.53% | 4 |
| Aug 15, 2025 | 626.75 | 630.75 | 626.50 | 630.00 | 630.00 | 0.64% | 7 |
| Aug 14, 2025 | 621.50 | 626.00 | 616.50 | 626.00 | 626.00 | 0.10% | 172 |
| Aug 13, 2025 | 622.50 | 626.25 | 622.50 | 625.38 | 625.38 | 0.06% | 42 |
| Aug 12, 2025 | 621.00 | 630.00 | 621.00 | 625.00 | 625.00 | 0.12% | 306 |
| Aug 11, 2025 | 635.00 | 635.00 | 622.00 | 624.25 | 624.25 | -0.44% | 6 |
| Aug 8, 2025 | 609.00 | 627.00 | 609.00 | 627.00 | 627.00 | 2.68% | 52 |
| Aug 7, 2025 | 613.00 | 615.00 | 586.00 | 610.63 | 610.63 | 0.29% | 254 |
| Aug 6, 2025 | 610.00 | 610.00 | 608.88 | 608.88 | 608.88 | -0.63% | 17 |
| Aug 5, 2025 | 614.00 | 614.00 | 610.75 | 612.75 | 612.75 | 1.03% | 19 |
| Aug 4, 2025 | 597.75 | 607.50 | 596.00 | 606.50 | 606.50 | 2.04% | 498 |
| Aug 1, 2025 | 599.75 | 599.75 | 585.75 | 594.38 | 594.38 | -2.18% | 101 |
| Jul 31, 2025 | 620.00 | 620.00 | 606.00 | 607.63 | 607.63 | -1.62% | 18 |
| Jul 30, 2025 | 610.50 | 617.63 | 607.25 | 617.63 | 617.63 | 2.23% | 321 |
| Jul 29, 2025 | 603.75 | 606.50 | 600.75 | 604.13 | 604.13 | 1.53% | 1,774 |
| Jul 28, 2025 | 603.25 | 604.00 | 594.75 | 595.00 | 595.00 | -1.06% | 68 |
| Jul 25, 2025 | 595.00 | 601.38 | 595.00 | 601.38 | 601.38 | 0.46% | 526 |
| Jul 24, 2025 | 600.75 | 609.50 | 587.00 | 598.63 | 598.63 | 2.59% | 2,532 |
| Jul 23, 2025 | 591.25 | 591.25 | 583.50 | 583.50 | 583.50 | -0.17% | 791 |
| Jul 22, 2025 | 591.50 | 591.50 | 584.50 | 584.50 | 584.50 | 0.09% | 549 |
| Jul 21, 2025 | 579.25 | 584.75 | 579.00 | 584.00 | 584.00 | 1.88% | 49 |
| Jul 18, 2025 | 570.75 | 575.75 | 567.50 | 573.25 | 573.25 | 1.01% | 76 |
| Jul 17, 2025 | 569.75 | 569.75 | 565.00 | 567.50 | 567.50 | -0.48% | 1,303 |
| Jul 16, 2025 | 570.25 | 576.75 | 567.50 | 570.25 | 570.25 | -0.52% | 2,135 |
| Jul 15, 2025 | 566.75 | 573.25 | 566.50 | 573.25 | 573.25 | 2.18% | 1,090 |
| Jul 14, 2025 | 557.00 | 561.00 | 548.50 | 561.00 | 561.00 | 1.40% | 1,119 |
| Jul 11, 2025 | 544.50 | 553.25 | 544.00 | 553.25 | 553.25 | 1.91% | 152 |
| Jul 10, 2025 | 541.50 | 543.75 | 540.50 | 542.88 | 542.88 | -0.73% | 315 |
| Jul 9, 2025 | 533.75 | 546.88 | 533.75 | 546.88 | 546.88 | 2.51% | 7 |
| Jul 8, 2025 | 545.00 | 546.00 | 533.50 | 533.50 | 533.50 | -1.77% | 192 |
| Jul 7, 2025 | 545.25 | 547.75 | 543.13 | 543.13 | 543.13 | -0.62% | 39 |
| Jul 4, 2025 | 553.00 | 553.00 | 541.75 | 546.50 | 546.50 | 0.02% | 8 |
| Jul 3, 2025 | 547.50 | 549.25 | 546.38 | 546.38 | 546.38 | 0.28% | 11 |
| Jul 2, 2025 | 539.25 | 544.88 | 538.50 | 544.88 | 544.88 | 2.23% | 5 |
| Jul 1, 2025 | 531.25 | 533.00 | 531.25 | 533.00 | 533.00 | -0.74% | 12 |
| Jun 30, 2025 | 548.75 | 551.00 | 537.00 | 537.00 | 537.00 | 1.51% | 16 |
| Jun 27, 2025 | 525.75 | 530.50 | 525.75 | 529.00 | 529.00 | 0.69% | 169 |
| Jun 26, 2025 | 523.50 | 525.38 | 523.50 | 525.38 | 525.38 | -0.10% | 1 |
| Jun 25, 2025 | 511.75 | 525.88 | 511.75 | 525.88 | 525.88 | 2.36% | 36 |
| Jun 24, 2025 | 510.75 | 513.75 | 510.75 | 513.75 | 513.75 | 0.29% | 192 |
| Jun 23, 2025 | 520.50 | 521.50 | 512.00 | 512.25 | 512.25 | -2.27% | 2,247 |
| Jun 20, 2025 | 524.13 | 524.13 | 524.13 | 524.13 | 524.13 | -1.73% | - |
| Jun 19, 2025 | 526.00 | 533.38 | 526.00 | 533.38 | 533.38 | -1.86% | 120 |
| Jun 18, 2025 | 549.00 | 549.00 | 539.25 | 543.50 | 543.50 | -0.62% | 174 |
| Jun 17, 2025 | 546.88 | 546.88 | 546.88 | 546.88 | 546.88 | 1.04% | - |
| Jun 16, 2025 | 539.75 | 541.25 | 539.75 | 541.25 | 541.25 | -0.02% | 4 |
| Jun 13, 2025 | 532.25 | 541.38 | 532.25 | 541.38 | 541.38 | 0.14% | 9 |
| Jun 12, 2025 | 541.00 | 541.00 | 540.63 | 540.63 | 540.63 | -2.02% | 26 |
| Jun 11, 2025 | 552.00 | 555.50 | 551.75 | 551.75 | 551.75 | -0.79% | 20 |