Leverage Shares 3x Alphabet ETC - GOO3.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	163.03	177.32	177.32	178.93	160.39	3,462
February 19, 2026	162.22	162.23	162.23	163.6	156.45	2,534
February 18, 2026	158.99	160.94	160.94	162.4	158	1,625
February 17, 2026	158	156.5	156.5	161	149.4	2,620
February 16, 2026	166	162.77	162.77	166	162	622
February 13, 2026	169.45	163.86	163.86	172.25	161.07	3,894
February 12, 2026	174.96	172.58	172.58	176.5	170.93	2,878
February 11, 2026	185.6	175.15	175.15	189.96	175.15	2,379
February 10, 2026	197.05	184.51	184.51	197.05	182.69	2,106
February 09, 2026	196.89	198.56	198.56	199.89	187	1,948
February 06, 2026	204.31	191.72	197.4	210.22	190	2,161
February 05, 2026	207.28	195.85	195.85	209.47	180.51	11,179
February 04, 2026	234.69	221.13	221.13	243.26	220.48	4,330
February 03, 2026	246	235.84	235.84	248.63	234.7	8,056
February 02, 2026	214.85	231.84	231.08	237.69	214.85	5,361
January 30, 2026	218.87	224.32	224.32	227.43	210	1,925
January 29, 2026	233.37	209.07	209.07	233.92	202.03	4,144
January 28, 2026	224.4	217.07	217.07	224.4	215.55	1,335
January 27, 2026	218.9	220.62	220.62	224.95	217	921
January 26, 2026	209.06	217.81	217.81	217.81	201.03	1,904
January 23, 2026	214	209.09	209.09	214.77	209.09	1,107
January 22, 2026	211.12	213.47	213.47	219.3	209.77	5,887
January 21, 2026	194.49	205.21	205.21	205.21	189	3,043
January 20, 2026	196.42	205.93	200.76	205.93	185.51	14,763
January 19, 2026	204.13	199	199	204.13	195.56	1,389
January 16, 2026	217.87	210.7	210.7	222.23	209.35	10,382
January 15, 2026	224.36	215.26	215.26	228.08	214.2	1,239
January 14, 2026	223.18	217.63	217.63	231.29	214.56	1,164
January 13, 2026	218.65	228.23	228.23	232.53	217.37	1,969
January 12, 2026	205.64	210.83	210.83	215.18	201.01	5,370
January 09, 2026	206.58	212.51	212.51	212.53	204.4	2,014
January 08, 2026	197.35	204.06	204.06	210	195.26	1,805
January 07, 2026	182.37	193.35	193.35	197.17	181.19	1,398
January 06, 2026	190.11	180.67	180.67	195	180.49	1,344
January 05, 2026	190.55	188.57	188.57	190.55	185.17	2,005
January 02, 2026	190	182.26	182.26	198.24	182.26	2,296
December 31, 2025	180.01	183.08	183.08	183.08	180.01	326
December 30, 2025	182.9	186.2	186.2	189.07	181.8	1,991
December 29, 2025	183.62	181.01	181.01	185	176.7	1,368
December 24, 2025	187.83	189.49	189.49	189.7	187.5	615
December 23, 2025	178.39	185.65	185.65	187	177.87	1,025
December 22, 2025	180	177.11	177.11	186.7	171.89	2,825
December 19, 2025	167.38	172.04	172.04	172.56	165	2,586
December 18, 2025	161.34	166.54	166.54	167.81	160	3,013
December 17, 2025	176.04	161.34	161.34	178.6	159.34	4,124
December 16, 2025	171.79	172.35	172.35	180.06	170	1,656
December 15, 2025	179.41	176.47	176.47	184.03	174	1,635
December 12, 2025	189.55	175.21	175.21	189.55	174.19	6,351
December 11, 2025	189.98	188.99	188.99	200	185.67	2,168
December 10, 2025	193.08	194.77	194.77	195.7	189.39	1,438
December 09, 2025	187.48	188.83	188.83	188.92	183.87	1,429
December 08, 2025	204.68	189.71	189.71	206.15	189.71	7,356
December 05, 2025	201.58	199.39	199.39	204.5	194.28	1,681
December 04, 2025	202.8	192.2	192.2	203.32	190.51	3,880
December 03, 2025	193.11	197.44	197.44	198.01	188	939
December 02, 2025	191.37	189.08	189.08	195.1	1	1,506
December 01, 2025	194.36	192.69	192.69	196.9	189.16	2,675
November 28, 2025	206.18	194.36	194.36	212.07	193.23	3,597
November 27, 2025	201.44	204.9	204.9	206.43	198.84	164
November 26, 2025	217.7	197.92	197.92	220	196.65	5,449

Leverage Shares 3x Alphabet ETC (GOO3.L) LSE