Leverage Shares Incomeshares Alphabet (Goog) Options ETP (LON:GOOI)
London · Delayed Price · Currency is GBP · Price in USD 11.26
+0.03 (0.29%)
Last updated: Sep 22, 2026, 8:31 AM GMT
LON:GOOI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11.32 | 11.32 | 11.19 | 11.26 | 11.26 | 0.29% | 487 |
| Sep 21, 2026 | 11.19 | 11.19 | 11.02 | 11.23 | 11.23 | 1.10% | 3,849 |
| Sep 18, 2026 | 11.18 | 11.18 | 11.16 | 11.11 | 11.11 | 0.63% | 10 |
| Sep 17, 2026 | 11.09 | 11.09 | 11.09 | 11.04 | 11.04 | 0.87% | 26 |
| Sep 16, 2026 | 11.02 | 11.02 | 10.92 | 10.94 | 10.94 | 0.37% | 564 |
| Sep 15, 2026 | 11.01 | 11.01 | 10.87 | 10.90 | 10.90 | -0.80% | 724 |
| Sep 14, 2026 | 10.81 | 11.00 | 10.76 | 10.99 | 10.99 | 1.08% | 1,047 |
| Sep 11, 2026 | 10.75 | 10.87 | 10.75 | 10.87 | 10.87 | 2.50% | 39 |
| Sep 10, 2026 | 10.69 | 10.69 | 10.61 | 10.61 | 10.61 | 0.33% | 38 |
| Sep 9, 2026 | 10.74 | 10.74 | 10.74 | 10.57 | 10.57 | -2.67% | 5 |
| Sep 8, 2026 | 10.83 | 10.89 | 10.76 | 10.86 | 10.86 | 0.07% | 3,225 |
| Sep 7, 2026 | 11.01 | 11.01 | 10.88 | 10.85 | 10.85 | -0.07% | 14 |
| Sep 4, 2026 | 11.03 | 11.03 | 10.86 | 10.86 | 10.86 | -0.87% | 951 |
| Sep 3, 2026 | 10.84 | 11.04 | 10.82 | 10.96 | 10.96 | 1.95% | 492 |
| Sep 2, 2026 | 10.80 | 10.80 | 10.67 | 10.75 | 10.75 | 0.37% | 85 |
| Sep 1, 2026 | 11.36 | 11.36 | 10.71 | 10.71 | 10.71 | -6.06% | 439 |
| Aug 28, 2026 | 11.28 | 11.29 | 11.20 | 11.40 | 11.40 | 1.40% | 233 |
| Aug 27, 2026 | 11.20 | 11.28 | 11.20 | 11.24 | 11.24 | -0.22% | 190 |
| Aug 26, 2026 | 11.40 | 11.40 | 11.40 | 11.26 | 11.26 | -0.75% | 26 |
| Aug 25, 2026 | 11.44 | 11.44 | 11.44 | 11.35 | 11.35 | -0.63% | 10 |
| Aug 24, 2026 | 11.29 | 11.31 | 11.20 | 11.42 | 11.42 | 1.56% | 125 |
| Aug 21, 2026 | 11.23 | 11.26 | 11.23 | 11.25 | 11.25 | 0.99% | 2,563 |
| Aug 20, 2026 | 11.35 | 11.35 | 11.23 | 11.14 | 11.14 | -1.53% | 1,238 |
| Aug 19, 2026 | 11.29 | 11.29 | 11.24 | 11.31 | 11.31 | 0.42% | 580 |
| Aug 18, 2026 | 11.25 | 12.00 | 11.25 | 11.26 | 11.26 | -0.31% | 333 |
| Aug 17, 2026 | 11.45 | 11.45 | 11.33 | 11.30 | 11.30 | -0.31% | 7,573 |
| Aug 14, 2026 | 11.38 | 11.45 | 11.38 | 11.33 | 11.33 | 0.09% | 6,742 |
| Aug 13, 2026 | 11.33 | 11.43 | 11.33 | 11.32 | 11.32 | 0.62% | 605 |
| Aug 12, 2026 | 11.39 | 11.41 | 11.28 | 11.25 | 11.25 | -2.53% | 352 |
| Aug 11, 2026 | 11.70 | 11.70 | 11.65 | 11.54 | 11.54 | -0.80% | 685 |
| Aug 10, 2026 | 11.74 | 11.79 | 11.73 | 11.64 | 11.64 | -0.75% | 67 |
| Aug 7, 2026 | 11.80 | 11.81 | 11.64 | 11.72 | 11.72 | -0.55% | 1,454 |
| Aug 6, 2026 | 11.88 | 11.93 | 11.69 | 11.79 | 11.79 | -4.94% | 757 |
| Aug 5, 2026 | 12.53 | 12.53 | 12.39 | 12.40 | 12.40 | 1.20% | 3,373 |
| Aug 4, 2026 | 12.24 | 12.36 | 12.20 | 12.25 | 12.25 | -0.71% | 616 |
| Aug 3, 2026 | 12.19 | 12.34 | 12.19 | 12.34 | 12.34 | 0.61% | 1,253 |
| Jul 31, 2026 | 12.05 | 12.35 | 12.05 | 12.27 | 12.27 | 4.16% | 663 |
| Jul 30, 2026 | 11.87 | 11.88 | 11.86 | 11.78 | 11.78 | 0.06% | 3,868 |
| Jul 29, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.21% | 4 |
| Jul 28, 2026 | 11.63 | 11.70 | 11.59 | 11.74 | 11.74 | 1.53% | 110 |
| Jul 27, 2026 | 11.51 | 11.65 | 11.51 | 11.57 | 11.57 | 1.58% | 1,589 |
| Jul 24, 2026 | 11.36 | 11.43 | 11.36 | 11.39 | 11.39 | 0.77% | 208 |
| Jul 23, 2026 | 11.79 | 11.79 | 11.27 | 11.30 | 11.30 | -8.87% | 6,639 |
| Jul 22, 2026 | 12.48 | 12.49 | 12.40 | 12.40 | 12.40 | -0.34% | 188 |
| Jul 21, 2026 | 12.75 | 12.75 | 12.75 | 12.44 | 12.44 | -2.64% | 2 |
| Jul 20, 2026 | 12.40 | 12.78 | 12.40 | 12.78 | 12.78 | 3.38% | 124 |
| Jul 17, 2026 | 12.56 | 12.56 | 12.19 | 12.36 | 12.36 | -5.97% | 1,255 |
| Jul 16, 2026 | 13.18 | 13.22 | 13.15 | 13.15 | 13.15 | -0.11% | 3,110 |
| Jul 15, 2026 | 12.87 | 12.87 | 12.79 | 13.16 | 13.16 | 2.75% | 127 |
| Jul 14, 2026 | 12.59 | 12.85 | 12.53 | 12.81 | 12.81 | 0.97% | 5,110 |