Leverage Shares 1x Alphabet Tracker ETP (LON:GOOG)
London · Delayed Price · Currency is GBP · Price in GBX 1,099.50
+5.25 (0.48%)
Sep 22, 2026, 5:15 PM GMT
LON:GOOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,112.50 | 1,112.50 | 1,112.50 | 1,099.50 | 1,099.50 | 0.48% | 41 |
| Sep 21, 2026 | 1,073.50 | 1,088.00 | 1,073.50 | 1,094.25 | 1,094.25 | 1.55% | 688 |
| Sep 18, 2026 | 1,077.50 | 1,077.50 | 1,077.50 | 1,077.50 | 1,077.50 | 0.63% | - |
| Sep 17, 2026 | 1,070.75 | 1,070.75 | 1,070.75 | 1,070.75 | 1,070.75 | 1.11% | - |
| Sep 16, 2026 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 1.05% | - |
| Sep 15, 2026 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | -0.59% | - |
| Sep 14, 2026 | 1,050.00 | 1,051.00 | 1,050.00 | 1,054.25 | 1,054.25 | 1.20% | 451 |
| Sep 11, 2026 | 1,020.50 | 1,020.50 | 1,020.00 | 1,041.75 | 1,041.75 | 3.50% | 99 |
| Sep 10, 2026 | 1,008.00 | 1,008.00 | 1,008.00 | 1,006.50 | 1,006.50 | 0.47% | 18 |
| Sep 9, 2026 | 1,032.50 | 1,034.00 | 1,003.00 | 1,001.75 | 1,001.75 | -2.55% | 725 |
| Sep 8, 2026 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1.16% | - |
| Sep 7, 2026 | 1,016.25 | 1,016.25 | 1,016.25 | 1,016.25 | 1,016.25 | -1.12% | - |
| Sep 4, 2026 | 1,039.00 | 1,039.00 | 1,023.50 | 1,027.75 | 1,027.75 | -1.32% | 13 |
| Sep 3, 2026 | 1,041.50 | 1,041.50 | 1,041.50 | 1,041.50 | 1,041.50 | 1.44% | - |
| Sep 2, 2026 | 1,026.75 | 1,026.75 | 1,026.75 | 1,026.75 | 1,026.75 | 0.42% | - |
| Sep 1, 2026 | 1,031.50 | 1,031.50 | 1,031.50 | 1,022.50 | 1,022.50 | -3.24% | 13 |
| Aug 28, 2026 | 1,056.75 | 1,056.75 | 1,056.75 | 1,056.75 | 1,056.75 | 2.30% | - |
| Aug 27, 2026 | 1,034.50 | 1,034.50 | 1,029.50 | 1,033.00 | 1,033.00 | -0.48% | 478 |
| Aug 26, 2026 | 1,040.00 | 1,047.00 | 1,040.00 | 1,038.00 | 1,038.00 | -0.62% | 1,248 |
| Aug 25, 2026 | 1,054.00 | 1,057.50 | 1,050.50 | 1,044.50 | 1,044.50 | -1.25% | 20 |
| Aug 24, 2026 | 1,035.00 | 1,035.00 | 1,035.00 | 1,057.75 | 1,057.75 | 1.61% | 98 |
| Aug 21, 2026 | 1,038.50 | 1,038.50 | 1,037.50 | 1,041.00 | 1,041.00 | 1.41% | 7 |
| Aug 20, 2026 | 1,035.00 | 1,035.00 | 1,035.00 | 1,026.50 | 1,026.50 | -2.68% | 98 |
| Aug 19, 2026 | 1,054.75 | 1,054.75 | 1,054.75 | 1,054.75 | 1,054.75 | 0.91% | - |
| Aug 18, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,045.25 | 1,045.25 | -0.12% | 8 |
| Aug 17, 2026 | 1,046.50 | 1,046.50 | 1,046.50 | 1,046.50 | 1,046.50 | -0.48% | - |
| Aug 14, 2026 | 1,056.00 | 1,063.00 | 1,056.00 | 1,051.50 | 1,051.50 | -0.33% | 29 |
| Aug 13, 2026 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.55% | - |
| Aug 12, 2026 | 1,061.50 | 1,061.50 | 1,056.50 | 1,049.25 | 1,049.25 | -2.58% | 33 |
| Aug 11, 2026 | 1,089.00 | 1,097.50 | 1,070.00 | 1,077.00 | 1,077.00 | -0.67% | 194 |
| Aug 10, 2026 | 1,084.25 | 1,084.25 | 1,084.25 | 1,084.25 | 1,084.25 | -1.27% | - |
| Aug 7, 2026 | 1,098.25 | 1,098.25 | 1,098.25 | 1,098.25 | 1,098.25 | -0.88% | - |
| Aug 6, 2026 | 1,121.00 | 1,121.00 | 1,121.00 | 1,108.00 | 1,108.00 | -4.54% | 80 |
| Aug 5, 2026 | 1,160.75 | 1,160.75 | 1,160.75 | 1,160.75 | 1,160.75 | 0.50% | - |
| Aug 4, 2026 | 1,143.00 | 1,144.00 | 1,135.00 | 1,155.00 | 1,155.00 | 0.22% | 2,266 |
| Aug 3, 2026 | 1,109.50 | 1,120.50 | 1,109.50 | 1,152.50 | 1,152.50 | 7.71% | 2,684 |
| Jul 31, 2026 | 1,044.50 | 1,088.00 | 1,044.50 | 1,070.00 | 1,070.00 | 4.54% | 3,641 |
| Jul 30, 2026 | 1,023.50 | 1,023.50 | 1,023.50 | 1,023.50 | 1,023.50 | -1.68% | - |
| Jul 29, 2026 | 1,045.50 | 1,045.50 | 1,045.50 | 1,041.00 | 1,041.00 | 0.17% | 3 |
| Jul 28, 2026 | 1,024.00 | 1,024.00 | 1,024.00 | 1,039.25 | 1,039.25 | 1.39% | 1 |
| Jul 27, 2026 | 1,016.50 | 1,016.50 | 1,012.00 | 1,025.00 | 1,025.00 | 2.40% | 84 |
| Jul 24, 2026 | 995.50 | 995.50 | 995.50 | 1,001.00 | 1,001.00 | 1.24% | 3 |
| Jul 23, 2026 | 1,032.00 | 1,032.00 | 1,000.00 | 988.75 | 988.75 | -8.19% | 647 |
| Jul 22, 2026 | 1,082.00 | 1,087.00 | 1,077.00 | 1,077.00 | 1,077.00 | -0.21% | 379 |
| Jul 21, 2026 | 1,079.25 | 1,079.25 | 1,079.25 | 1,079.25 | 1,079.25 | -2.26% | - |
| Jul 20, 2026 | 1,104.25 | 1,104.25 | 1,104.25 | 1,104.25 | 1,104.25 | 3.15% | - |
| Jul 17, 2026 | 1,070.50 | 1,070.50 | 1,070.50 | 1,070.50 | 1,070.50 | -6.42% | - |
| Jul 16, 2026 | 1,150.50 | 1,150.50 | 1,150.50 | 1,144.00 | 1,144.00 | 0.51% | 899 |
| Jul 15, 2026 | 1,124.50 | 1,132.00 | 1,124.50 | 1,138.25 | 1,138.25 | 3.20% | 197 |
| Jul 14, 2026 | 1,094.50 | 1,094.50 | 1,094.50 | 1,103.00 | 1,103.00 | 0.73% | 4 |