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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	147.72	133.9	133.9	148.54	132.79	2,457
November 06, 2025	145.41	144.91	144.91	154.37	140.83	1,496
November 05, 2025	140.09	145.4	145.4	147.01	133.96	2,239
November 04, 2025	137.4	137.74	137.74	140.42	134.44	3,375
November 03, 2025	141.67	143.71	143.71	147.27	140.54	3,387
October 31, 2025	146.69	140.14	140.14	149.27	136	5,250
October 30, 2025	158.91	151.63	151.63	167.99	151.63	9,334
October 29, 2025	126.11	129.42	129.42	129.85	123.08	3,890
October 28, 2025	126.46	122.46	122.46	128.1	121.78	2,018
October 27, 2025	119.7	122.52	122.52	122.85	117.65	5,382
October 24, 2025	107.63	113.89	113.89	114.39	107.63	1,985
October 23, 2025	105.08	106.64	106.64	106.64	103.54	8,353
October 22, 2025	105.44	105.01	105.01	109.75	104.31	3,408
October 21, 2025	108	97.6	103	109.34	94	9,837
October 20, 2025	105.78	109.41	109.41	109.41	105.56	3,051
October 17, 2025	100.01	102.27	102.27	104.16	95.44	6,140
October 16, 2025	104.46	107.34	107.34	110.23	103.47	3,316
October 15, 2025	96.35	102.41	102.41	103.3	96.35	9,886
October 14, 2025	91.73	96.17	96.17	96.94	89.59	1,900
October 13, 2025	90.33	93.15	93.15	95	86.17	2,518
October 10, 2025	92.43	89.17	89.17	95.3	89.05	2,355
October 09, 2025	99.16	90.64	90.64	99.16	90.64	3,632
October 08, 2025	97.32	97.47	97.47	100.1	96.39	3,375
October 07, 2025	103.46	100.76	100.76	103.53	99.82	701
October 06, 2025	97	98.85	98.85	102.23	96.19	1,296
October 03, 2025	98.15	96.75	96.75	99.47	93.8	1,494
October 02, 2025	97.76	96.09	96.09	100.34	94.72	1,646
October 01, 2025	91.54	92.5	92.5	93.44	90.22	3,086
September 30, 2025	96.77	91.1	91.1	97.76	90.54	5,326
September 29, 2025	98.6	100.78	100.78	104.61	98.6	4,308
September 26, 2025	99.76	100.04	100.04	102.97	99.47	1,636
September 25, 2025	99.99	98.49	98.49	100	93.13	2,880
September 24, 2025	106.77	103.64	103.64	106.83	102	1,155
September 23, 2025	106.78	106.65	106.65	108.54	105.12	3,474
September 22, 2025	108.16	106.23	106.23	110.99	106.23	1,915
September 19, 2025	106.43	107.54	107.54	108.29	104.34	3,955
September 18, 2025	106.31	104.62	104.62	108.83	104.29	1,527
September 17, 2025	104.87	101.44	101.44	107.69	101.14	5,878
September 16, 2025	102.41	105.01	105.01	110	101.24	4,040
September 15, 2025	95	102.52	102.52	106.83	91	7,442
September 12, 2025	92.17	92.8	92.8	95	90.95	4,645
September 11, 2025	92.54	91.91	91.91	93.06	87.33	1,708
September 10, 2025	92.39	93.06	93.06	94.4	90.64	3,931
September 09, 2025	86.93	89.17	89.17	89.17	82.04	1,654
September 08, 2025	87.21	88	88	90.57	85.9	10,213
September 05, 2025	83.94	86.1	86.1	88.01	83.24	21,955
September 04, 2025	82.59	79.97	79.97	83.32	78.02	3,312
September 03, 2025	76.41	81.33	81.33	81.33	74.96	30,038
September 02, 2025	65.65	61.14	61.14	65.88	61.14	5,244
September 01, 2025	67.39	66.75	66.75	67.39	64	1,028
August 29, 2025	65.32	65.9	65.9	66.1	63.06	5,002
August 28, 2025	62.5	65.46	65.46	66	61.91	2,074
August 27, 2025	61.28	62.53	62.53	63.17	60.72	2,678
August 26, 2025	62.47	61.35	61.35	63.37	60.65	6,351
August 22, 2025	56.57	59.52	59.52	59.88	55.16	2,910
August 21, 2025	56.72	56.21	56.21	57.91	54.56	2,619
August 20, 2025	57	54.86	54.86	57.5	53.28	8,588
August 19, 2025	58	56.61	56.61	60.61	56.35	2,758
August 18, 2025	59.46	58.93	58.93	60.86	58.93	1,408
August 15, 2025	60.1	60.58	60.58	61.73	58.83	10,772

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