Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

-3x Alphabet (GG3S) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Nov 2025 (Fri) 24.57 26.68 24.41 27.095 2,372
6th Nov 2025 (Thu) 24.04 26.29 24.04 25.405 449
5th Nov 2025 (Wed) 23.93 23.93 23.93 24.88 220
4th Nov 2025 (Tue) 0.113 0.113 0.109 0.1095 40,748
3rd Nov 2025 (Mon) 0.105 0.106 0.105 0.106 2,270
31st Oct 2025 (Fri) 0.102 0.108 0.102 0.1095 369,720
30th Oct 2025 (Thu) 0.093 0.108 0.0845 0.101 751,373
29th Oct 2025 (Wed) 0.124 0.125 0.12 0.119 240,817
28th Oct 2025 (Tue) 0.122 0.124 0.122 0.126 37,886
27th Oct 2025 (Mon) 0.131 0.132 0.127 0.1265 73,017
24th Oct 2025 (Fri) 0.145 0.145 0.135 0.137 64,244
23rd Oct 2025 (Thu) 0.15 0.15 0.15 0.1475 88,230
22nd Oct 2025 (Wed) 0.148 0.148 0.146 0.15 6,000
21st Oct 2025 (Tue) 0.146 0.161 0.146 0.162 67,994
20th Oct 2025 (Mon) 0.148 0.151 0.147 0.145 103,649
17th Oct 2025 (Fri) 0.161 0.163 0.154 0.155 264,332
16th Oct 2025 (Thu) 0.155 0.155 0.145 0.1485 274,390
15th Oct 2025 (Wed) 0.166 0.166 0.159 0.155 57,570
14th Oct 2025 (Tue) 0.173 0.18 0.17 0.1655 143,910
13th Oct 2025 (Mon) 0.176 0.179 0.173 0.172 324,816
10th Oct 2025 (Fri) 0.175 0.18 0.169 0.1825 128,762
9th Oct 2025 (Thu) 0.169 0.179 0.164 0.179 171,273
8th Oct 2025 (Wed) 0.167 0.167 0.165 0.166 16,775
7th Oct 2025 (Tue) 0.161 0.161 0.157 0.162 37,373
6th Oct 2025 (Mon) 0.164 0.17 0.161 0.1655 188,894
3rd Oct 2025 (Fri) 0.165 0.174 0.164 0.169 346,193
2nd Oct 2025 (Thu) 0.167 0.172 0.165 0.171 261,432
1st Oct 2025 (Wed) 0.176 0.18 0.176 0.178 473,506
30th Sep 2025 (Tue) 0.168 0.181 0.168 0.18 287,249
29th Sep 2025 (Mon) 0.164 0.164 0.157 0.163 273,512
26th Sep 2025 (Fri) 0.164 0.167 0.16 0.165 1,003,291
25th Sep 2025 (Thu) 0.167 0.176 0.165 0.1675 1,268,464
24th Sep 2025 (Wed) 0.156 0.162 0.155 0.16 570,635
23rd Sep 2025 (Tue) 0.158 0.158 0.152 0.156 607,482
22nd Sep 2025 (Mon) 0.156 0.157 0.15 0.157 540,797
19th Sep 2025 (Fri) 0.159 0.159 0.153 0.155 942,249
18th Sep 2025 (Thu) 0.156 0.16 0.153 0.159 414,419
17th Sep 2025 (Wed) 0.159 0.165 0.156 0.164 732,053
16th Sep 2025 (Tue) 0.16 0.162 0.151 0.1585 1,515,961
15th Sep 2025 (Mon) 0.179 0.179 0.156 0.164 2,200,136
12th Sep 2025 (Fri) 0.186 0.186 0.178 0.182 759,102
11th Sep 2025 (Thu) 0.185 0.19 0.183 0.1845 288,142
10th Sep 2025 (Wed) 0.187 0.189 0.18 0.182 738,392
9th Sep 2025 (Tue) 0.198 0.20 0.191 0.193 1,595,515
FTSE 100 Latest
Value9,682.57
Change-53.21