Leverage Shares Incomeshares Alphabet (Goog) Options ETP (LON:GOOO)
London · Delayed Price · Currency is GBP · Price in GBX 843.88
+4.25 (0.51%)
Last updated: Sep 22, 2026, 12:25 PM GMT
LON:GOOO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 848.25 | 848.25 | 848.25 | 843.88 | 843.88 | 0.51% | 142 |
| Sep 21, 2026 | 833.00 | 833.00 | 833.00 | 839.63 | 839.63 | 1.13% | 144 |
| Sep 18, 2026 | 841.00 | 842.00 | 835.00 | 830.25 | 830.25 | 0.50% | 3,261 |
| Sep 17, 2026 | 828.25 | 828.25 | 820.75 | 826.13 | 826.13 | 1.16% | 436 |
| Sep 16, 2026 | 814.00 | 821.00 | 814.00 | 816.63 | 816.63 | 1.05% | 3,086 |
| Sep 15, 2026 | 818.00 | 818.00 | 818.00 | 808.13 | 808.13 | -0.84% | 206 |
| Sep 14, 2026 | 804.50 | 807.25 | 794.75 | 815.00 | 815.00 | 0.98% | 1,823 |
| Sep 11, 2026 | 797.75 | 807.75 | 791.25 | 807.13 | 807.13 | 2.97% | 1,722 |
| Sep 10, 2026 | 790.50 | 790.50 | 777.75 | 783.88 | 783.88 | 0.45% | 1,436 |
| Sep 9, 2026 | 798.25 | 798.25 | 774.75 | 780.38 | 780.38 | -2.64% | 924 |
| Sep 8, 2026 | 803.25 | 803.50 | 787.75 | 801.50 | 801.50 | 0.25% | 1,305 |
| Sep 7, 2026 | 812.50 | 812.50 | 805.50 | 799.50 | 799.50 | -0.11% | 282 |
| Sep 4, 2026 | 815.50 | 816.25 | 815.50 | 800.38 | 800.38 | -1.08% | 291 |
| Sep 3, 2026 | 798.50 | 798.50 | 798.50 | 809.13 | 809.13 | 1.41% | 173 |
| Sep 2, 2026 | 793.25 | 797.00 | 797.00 | 797.88 | 797.88 | 0.42% | 454 |
| Sep 1, 2026 | 835.25 | 835.25 | 788.00 | 794.50 | 794.50 | -5.46% | 9,455 |
| Aug 28, 2026 | 833.25 | 833.50 | 833.25 | 840.38 | 840.38 | 1.86% | 700 |
| Aug 27, 2026 | 820.75 | 820.75 | 820.75 | 825.00 | 825.00 | -0.44% | 122 |
| Aug 26, 2026 | 830.50 | 830.50 | 830.50 | 828.63 | 828.63 | -0.42% | 56 |
| Aug 25, 2026 | 833.00 | 838.00 | 838.00 | 832.13 | 832.13 | -0.55% | 792 |
| Aug 24, 2026 | 830.50 | 837.00 | 820.25 | 836.75 | 836.75 | 1.13% | 1,123 |
| Aug 21, 2026 | 828.25 | 828.25 | 828.25 | 827.38 | 827.38 | 1.36% | 149 |
| Aug 20, 2026 | 816.25 | 816.25 | 816.25 | 816.25 | 816.25 | -1.76% | - |
| Aug 19, 2026 | 833.25 | 833.25 | 820.50 | 830.88 | 830.88 | -0.09% | 1,179 |
| Aug 18, 2026 | 835.25 | 835.50 | 835.00 | 831.63 | 831.63 | -0.21% | 1,416 |
| Aug 17, 2026 | 846.25 | 846.00 | 846.00 | 833.38 | 833.38 | -0.34% | 610 |
| Aug 14, 2026 | 834.00 | 845.25 | 834.00 | 836.25 | 836.25 | -0.24% | 1,416 |
| Aug 13, 2026 | 844.50 | 846.75 | 834.00 | 838.25 | 838.25 | 0.65% | 11,813 |
| Aug 12, 2026 | 844.25 | 844.25 | 828.75 | 832.88 | 832.88 | -2.52% | 2,243 |
| Aug 11, 2026 | 862.00 | 862.25 | 862.00 | 854.38 | 854.38 | -0.74% | 1,084 |
| Aug 10, 2026 | 872.50 | 872.50 | 871.75 | 860.75 | 860.75 | -0.89% | 991 |
| Aug 7, 2026 | 870.25 | 870.25 | 870.25 | 868.50 | 868.50 | -0.87% | 155 |
| Aug 6, 2026 | 887.00 | 889.75 | 868.00 | 876.13 | 876.13 | -4.83% | 2,733 |
| Aug 5, 2026 | 918.25 | 932.25 | 918.25 | 920.63 | 920.63 | 1.08% | 385 |
| Aug 4, 2026 | 901.75 | 906.25 | 901.75 | 910.75 | 910.75 | -0.40% | 756 |
| Aug 3, 2026 | 913.00 | 913.00 | 913.00 | 914.38 | 914.38 | 0.47% | 82 |
| Jul 31, 2026 | 902.75 | 915.75 | 888.25 | 910.13 | 910.13 | 3.97% | 322 |
| Jul 30, 2026 | 880.25 | 880.25 | 880.25 | 875.38 | 875.38 | -1.20% | 210 |
| Jul 29, 2026 | 891.00 | 891.00 | 878.50 | 886.00 | 886.00 | 0.34% | 657 |
| Jul 28, 2026 | 883.00 | 883.00 | 883.00 | 883.00 | 883.00 | 1.15% | - |
| Jul 27, 2026 | 864.50 | 870.00 | 863.00 | 873.00 | 873.00 | 1.88% | 4,253 |
| Jul 24, 2026 | 857.25 | 856.75 | 856.75 | 856.88 | 856.88 | 0.91% | 1,086 |
| Jul 23, 2026 | 886.50 | 891.75 | 848.00 | 849.13 | 849.13 | -8.38% | 4,342 |
| Jul 22, 2026 | 932.25 | 932.75 | 932.25 | 926.75 | 926.75 | -0.32% | 380 |
| Jul 21, 2026 | 925.50 | 925.50 | 925.50 | 929.75 | 929.75 | -2.26% | 153 |
| Jul 20, 2026 | 926.50 | 951.25 | 915.75 | 951.25 | 951.25 | 2.87% | 309 |
| Jul 17, 2026 | 972.50 | 972.50 | 915.00 | 924.75 | 924.75 | -5.43% | 824 |
| Jul 16, 2026 | 995.50 | 995.50 | 975.00 | 977.88 | 977.88 | 0.23% | 1,789 |
| Jul 15, 2026 | 960.50 | 974.50 | 960.50 | 975.63 | 975.63 | 2.54% | 701 |
| Jul 14, 2026 | 951.50 | 951.50 | 941.25 | 951.50 | 951.50 | 0.32% | 1,206 |