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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	214.11	203.45	203.45	224.47	203.11	9,366
November 24, 2025	176.77	189.65	189.65	193.31	174.54	14,029
November 21, 2025	153.84	163.4	163.4	163.4	146.93	5,199
November 20, 2025	161.84	167.1	167.1	177.54	161.84	6,160
November 19, 2025	146.73	160.61	160.61	171.28	146.18	8,257
November 18, 2025	142.81	146.67	146.67	152	136.43	3,272
November 17, 2025	154.94	149.2	149.2	156.51	142.16	7,029
November 14, 2025	133	135.23	135.23	135.23	124.14	1,911
November 13, 2025	153.27	138.43	138.43	153.27	134	1,375
November 12, 2025	158.86	145.4	145.4	161.34	144	1,500
November 11, 2025	151.01	151.49	151.49	155	149.01	1,548
November 10, 2025	147.38	148.73	148.73	153.08	142.59	1,520
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

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