Leverage Shares -1x Alphabet ETP (LON:SGOO)
London · Delayed Price · Currency is GBP · Price in GBX 183.80
-0.15 (-0.08%)
Sep 22, 2026, 5:15 PM GMT
LON:SGOO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 181.80 | 181.80 | 181.80 | 183.80 | 183.80 | -0.08% | 2 |
| Sep 21, 2026 | 183.95 | 183.95 | 183.95 | 183.95 | 183.95 | -1.42% | - |
| Sep 18, 2026 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | -1.09% | - |
| Sep 17, 2026 | 188.65 | 188.65 | 188.65 | 188.65 | 188.65 | 0.35% | - |
| Sep 16, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -0.37% | - |
| Sep 15, 2026 | 188.70 | 188.70 | 188.70 | 188.70 | 188.70 | 0.40% | - |
| Sep 14, 2026 | 194.50 | 194.80 | 194.50 | 187.95 | 187.95 | -0.53% | 8 |
| Sep 11, 2026 | 188.95 | 188.95 | 188.95 | 188.95 | 188.95 | -3.47% | - |
| Sep 10, 2026 | 195.50 | 195.70 | 195.50 | 195.75 | 195.75 | -0.15% | 40 |
| Sep 9, 2026 | 196.05 | 196.05 | 196.05 | 196.05 | 196.05 | 2.64% | - |
| Sep 8, 2026 | 192.00 | 192.00 | 192.00 | 191.00 | 191.00 | -0.26% | 1 |
| Sep 7, 2026 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | -0.18% | - |
| Sep 4, 2026 | 189.90 | 189.90 | 189.70 | 191.85 | 191.85 | 1.72% | 13 |
| Sep 3, 2026 | 188.60 | 188.60 | 188.60 | 188.60 | 188.60 | -2.05% | - |
| Sep 2, 2026 | 192.55 | 192.55 | 192.55 | 192.55 | 192.55 | 0.03% | - |
| Sep 1, 2026 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | 3.69% | - |
| Aug 28, 2026 | 185.65 | 185.65 | 185.65 | 185.65 | 185.65 | -1.77% | - |
| Aug 27, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0.56% | - |
| Aug 26, 2026 | 187.95 | 187.95 | 187.95 | 187.95 | 187.95 | 1.27% | - |
| Aug 25, 2026 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | 1.42% | - |
| Aug 24, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -1.82% | - |
| Aug 21, 2026 | 186.40 | 186.40 | 186.40 | 186.40 | 186.40 | -1.17% | - |
| Aug 20, 2026 | 188.60 | 188.60 | 188.60 | 188.60 | 188.60 | 1.10% | - |
| Aug 19, 2026 | 186.55 | 186.55 | 186.55 | 186.55 | 186.55 | -0.69% | - |
| Aug 18, 2026 | 187.85 | 187.85 | 187.85 | 187.85 | 187.85 | 0.19% | - |
| Aug 17, 2026 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | 0.43% | - |
| Aug 14, 2026 | 186.70 | 186.70 | 186.70 | 186.70 | 186.70 | -0.43% | - |
| Aug 13, 2026 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | -0.42% | - |
| Aug 12, 2026 | 188.30 | 188.30 | 188.30 | 188.30 | 188.30 | 2.64% | - |
| Aug 11, 2026 | 183.45 | 183.45 | 183.45 | 183.45 | 183.45 | 0.85% | - |
| Aug 10, 2026 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | 0.66% | - |
| Aug 7, 2026 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | 0.31% | - |
| Aug 6, 2026 | 180.15 | 180.15 | 180.15 | 180.15 | 180.15 | 4.98% | - |
| Aug 5, 2026 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | -0.95% | - |
| Aug 4, 2026 | 173.25 | 173.25 | 173.25 | 173.25 | 173.25 | -0.55% | - |
| Aug 3, 2026 | 178.20 | 178.20 | 178.20 | 174.20 | 174.20 | -6.62% | 9 |
| Jul 31, 2026 | 186.55 | 186.55 | 186.55 | 186.55 | 186.55 | -5.23% | - |
| Jul 30, 2026 | 196.85 | 196.85 | 196.85 | 196.85 | 196.85 | -0.63% | - |
| Jul 29, 2026 | 198.10 | 198.10 | 198.10 | 198.10 | 198.10 | -0.18% | - |
| Jul 28, 2026 | 198.45 | 198.45 | 198.45 | 198.45 | 198.45 | -1.10% | - |
| Jul 27, 2026 | 202.90 | 202.90 | 202.90 | 200.65 | 200.65 | -1.83% | 8 |
| Jul 24, 2026 | 205.00 | 205.00 | 204.20 | 204.40 | 204.40 | -1.66% | 150 |
| Jul 23, 2026 | 207.85 | 207.85 | 207.85 | 207.85 | 207.85 | 9.45% | - |
| Jul 22, 2026 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | 0.21% | - |
| Jul 21, 2026 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | 2.96% | - |
| Jul 20, 2026 | 184.05 | 184.05 | 184.05 | 184.05 | 184.05 | -2.67% | - |
| Jul 17, 2026 | 185.70 | 185.70 | 185.70 | 189.10 | 189.10 | 7.17% | 23 |
| Jul 16, 2026 | 175.90 | 175.90 | 175.90 | 176.45 | 176.45 | -0.45% | 175 |
| Jul 15, 2026 | 177.25 | 177.25 | 177.25 | 177.25 | 177.25 | -4.52% | - |
| Jul 14, 2026 | 185.65 | 185.65 | 185.65 | 185.65 | 185.65 | -1.04% | - |