Leverage Shares 3x Alphabet ETC - 3GOO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12,420	13,115	13,115	13,200	12,230	173
February 19, 2026	12,060	12,070	12,070	12,070	11,700	226
February 18, 2026	11,820	11,885	11,885	11,885	11,800	509
February 17, 2026	11,810	11,570	11,570	11,810	11,070	960
February 16, 2026	12,150	11,945	11,945	12,200	11,900	624
February 13, 2026	12,290	12,020	12,020	12,300	11,820	920
February 12, 2026	13,040	12,670	12,670	13,040	12,560	589
February 11, 2026	13,490	12,810	12,810	13,890	12,810	851
February 10, 2026	14,359.2	13,520	13,520	14,359.2	13,090	748
February 09, 2026	14,380	14,535	14,535	14,535	13,960	511
February 06, 2026	15,070	14,820	14,820	15,500	14,610	431
February 05, 2026	15,248.7	14,465	14,465	15,248.7	13,290	2,945
February 04, 2026	17,400	15,770	15,770	17,400	15,770	1,846
February 03, 2026	17,735.2	17,240	17,240	18,260	17,000	1,918
February 02, 2026	15,500	16,985	16,985	17,312.55	15,500	1,216
January 30, 2026	15,720	16,390	16,390	16,530	15,310	792
January 29, 2026	16,520	16,270	16,270	16,870	16,150	1,524
January 28, 2026	16,000	15,755	15,755	16,150	15,620	556
January 27, 2026	16,000	16,020	16,020	16,330	16,000	245
January 26, 2026	15,130	15,890	15,890	15,890	14,790	118
January 23, 2026	15,650	15,510	15,510	15,749.6	15,490	263
January 22, 2026	15,750	15,820	15,820	16,400	15,640	721
January 21, 2026	14,538.6	15,775	15,775	15,850	14,060	548
January 20, 2026	14,361.8	14,920	14,920	15,009.4	13,850	1,395
January 19, 2026	15,250	14,690	14,690	15,300	14,640	756
January 16, 2026	16,250	15,750	15,750	16,730	15,690	270
January 15, 2026	16,690	16,030	16,030	16,910	16,000	1,105
January 14, 2026	16,740	16,260	16,260	16,920	16,260	289
January 13, 2026	16,250	16,810	16,810	17,160	16,250	702
January 12, 2026	15,140	15,665	15,665	15,700	14,980	550
January 09, 2026	15,240	15,855	15,855	15,878.6	15,240	182
January 08, 2026	14,660	15,205	15,205	15,463.19	14,660	687
January 07, 2026	13,510	14,345	14,345	14,480	13,510	2,036
January 06, 2026	13,850	13,385	13,385	14,350	13,330	783
January 05, 2026	13,809.46	13,925	13,925	14,300	13,809.46	321
January 02, 2026	13,850	13,450	13,450	14,620	13,450	1,062
December 31, 2025	13,503.79	13,595	13,595	13,595	13,503.79	24
December 30, 2025	13,590	13,800	13,800	13,820	13,590	1,007
December 29, 2025	13,640	13,455	13,455	13,810	13,320	458
December 24, 2025	13,890	14,020	14,020	14,020	13,880	351
December 23, 2025	13,160	13,780	13,780	13,890	13,160	258
December 22, 2025	13,120	13,185	13,185	13,390	12,930	294
December 19, 2025	12,450	12,870	12,870	12,940	12,450	7,236
December 18, 2025	11,900	12,460	12,460	12,530	11,870	2,075
December 17, 2025	13,270	11,970	11,970	13,390	11,900	1,047
December 16, 2025	12,952.26	12,825	12,825	13,390	12,790	63
December 15, 2025	13,490	13,190	13,190	13,710	13,000	12,965
December 12, 2025	13,970	13,120	13,120	13,980	13,030	1,006
December 11, 2025	14,560	14,080	14,080	14,910	13,960	430
December 10, 2025	14,470	14,620	14,620	14,640	14,470	63
December 09, 2025	14,080	14,095	14,095	14,095	13,800	231
December 08, 2025	15,200	14,290	14,290	15,200	14,290	573
December 05, 2025	14,850	14,985	14,985	15,160	14,730	321
December 04, 2025	15,070	14,405	14,405	15,140	14,370	317
December 03, 2025	14,440	14,800	14,800	14,910	14,240	314
December 02, 2025	14,560	14,420	14,420	14,760	14,320	411
December 01, 2025	14,800	14,585	14,585	14,800	14,490	1,621
November 28, 2025	15,790	14,630	14,630	15,980	14,630	913
November 27, 2025	15,040	15,485	15,720	15,810	15,030	239
November 26, 2025	16,910	15,000	15,070	16,910	14,700	3,954

Leverage Shares 3x Alphabet ETC (3GOO.L) LSE