Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

IncomeShares Alphabet (GOOG) Options ETP (GOOO.L)

724.75
+9.50
+(1.33%)
At close: May 2 at 4:20:25 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 2, 2025713.00741.50712.75724.75724.75703
May 1, 2025714.00718.75687.50715.25715.25679
Apr 30, 2025715.50733.75706.00714.25714.25860
Apr 29, 2025967.36967.36967.36967.36967.36-
Apr 28, 2025738.75757.50714.50720.25720.25837
Apr 25, 2025723.50747.50719.75733.13733.131,003
Apr 24, 2025707.00723.00693.00707.50707.50682
Apr 23, 2025703.25715.75693.00702.38702.38774
Apr 22, 2025680.75690.25670.75683.00683.00997
Apr 17, 2025710.00713.50681.75687.13687.13648
Apr 16, 2025706.50714.50693.50710.00710.00741
Apr 15, 2025732.75737.25713.75716.00716.00574
Apr 14, 2025731.25754.25700.75727.38727.38834
Apr 11, 2025716.25734.00692.50711.50711.50672
Apr 10, 2025721.50733.75709.00711.13711.13475
Apr 9, 2025672.25698.75662.50681.25681.25647
Apr 8, 2025699.25715.75690.50701.63701.63966
Apr 7, 2025636.75704.00635.75675.88675.881,526
Apr 4, 2025686.25704.25659.00683.88683.88497
Apr 3, 2025695.50706.00673.00687.75687.75585
Apr 2, 2025723.25737.00706.25716.63716.63187
Apr 1, 2025 8.4573 Dividend
Apr 1, 2025714.25720.75704.50721.13721.13147
Mar 31, 2025725.50729.25683.00708.88708.79753
Mar 28, 2025751.50757.25721.75722.13722.04602
Mar 27, 2025772.50774.00748.75757.00756.91218
Mar 26, 2025795.75807.75772.25779.38779.28469
Mar 25, 2025780.50793.50772.75782.13782.03315
Mar 24, 2025771.00792.00745.75774.75774.66793
Mar 21, 2025759.00773.50744.25758.50758.411,742
Mar 20, 2025767.50770.25749.75751.63751.54585
Mar 19, 2025746.50771.50738.50752.88752.79621
Mar 18, 2025762.50766.25728.25739.38739.29670
Mar 17, 2025764.50784.50753.00758.13758.03336
Mar 14, 2025763.25780.25735.00761.25761.16433
Mar 13, 2025762.75778.50745.50752.88752.79440
Mar 12, 2025774.75776.50755.50764.13764.03291
Mar 11, 2025772.25774.75756.75756.38756.28107
Mar 10, 2025800.75804.25757.50767.75767.66232
Mar 7, 2025800.50801.75761.50788.50788.411,055
Mar 6, 2025799.50807.25782.75802.00801.9097
Mar 5, 2025800.75821.25778.25784.63784.53970
Mar 4, 2025788.50789.00768.50782.38782.28429
Mar 3, 2025 15.747399 Dividend
Mar 3, 2025811.75811.75790.75795.38795.28187
Feb 28, 2025815.00817.25800.25808.13807.87284
Feb 27, 2025832.25841.75808.00821.25820.99361
Feb 26, 2025848.75851.25832.25835.50835.24324
Feb 25, 2025859.75859.75833.50838.00837.7462
Feb 24, 2025864.00878.75854.75863.13862.85375
Feb 21, 2025885.50908.00871.50866.75866.48308
Feb 20, 2025888.00890.75878.25878.00877.72431
Feb 19, 2025873.00912.50872.75884.63884.35862
Feb 18, 2025891.75909.25875.75878.50878.221,055
Feb 17, 2025877.25897.75877.00878.25877.971,023
Feb 14, 2025896.25915.50875.00883.63883.35868
Feb 13, 2025886.75893.00876.75884.00883.72308
Feb 12, 2025902.25902.50889.25885.38885.10528
Feb 11, 2025911.50911.75891.25896.13895.84138
Feb 10, 2025904.25939.75896.25909.38909.091,033
Feb 7, 2025924.00927.75895.25899.25898.97663
Feb 6, 2025927.25931.25912.00919.63919.34910
Feb 5, 2025909.25927.50899.50909.38909.09877
Feb 4, 2025970.001,001.50956.00970.88970.57763
Feb 3, 2025 4.2303 Dividend
Feb 3, 2025970.50997.25958.00968.88968.57862
Jan 31, 2025972.251,006.00959.25977.00976.651,874
Jan 30, 2025948.75986.00940.00951.38951.03938
Jan 29, 2025938.00962.75927.00931.50931.17759
Jan 28, 2025928.50938.75916.00928.88928.54803
Jan 27, 2025928.75941.25906.75927.63927.291,626
Jan 24, 2025951.25963.25940.25947.63947.291,328
Jan 23, 2025961.50970.75947.25961.63961.28509
Jan 22, 2025950.50987.50941.50961.50961.16419
Jan 21, 2025957.00994.50946.00954.25953.911,216
Jan 20, 2025964.50989.25940.00947.50947.16552
Jan 17, 2025944.75961.25931.50951.63951.28777
Jan 16, 2025952.50959.00937.25944.63944.291,435
Jan 15, 2025927.75951.25913.75939.50939.16351
Jan 14, 2025935.00940.50917.50925.63925.29256
Jan 13, 2025932.25936.25916.75919.25918.92709
Jan 10, 2025937.00945.50899.00931.38931.04257
Jan 9, 2025939.75948.00924.25943.00942.66412
Jan 8, 2025934.75938.75914.75929.63929.29315
Jan 7, 2025928.50944.25926.25933.25932.92192
Jan 6, 2025918.50948.75905.75929.00928.67434
Jan 3, 2025909.25945.75907.50907.00906.68203
Jan 2, 2025 11.3127 Dividend
Jan 2, 2025902.75917.50897.50907.38907.05478
Dec 31, 2024916.25923.00909.50916.25915.8195
Dec 30, 2024920.00921.75898.25910.50910.06313
Dec 27, 2024934.00937.00902.75911.50911.06237
Dec 24, 2024936.75936.75921.50926.88926.4342
Dec 23, 2024911.25925.25908.50917.50917.06725
Dec 20, 2024899.25906.25877.75902.50902.07260
Dec 19, 2024900.00912.25900.00908.13907.6963
Dec 18, 2024921.75924.75905.50915.63915.18184
Dec 17, 2024928.25933.25928.25922.50922.0610
Dec 16, 2024905.50921.75900.75922.75922.31156
Dec 13, 2024898.75903.00886.00895.50895.0788
Dec 12, 2024887.00899.50882.00890.00889.57210
Dec 11, 2024907.75907.75858.75885.50885.0780
Dec 10, 2024875.00900.75875.00873.25872.8333
Dec 9, 2024848.75848.75839.00847.50847.0954
Dec 6, 2024836.00836.50836.00844.38843.972
Dec 5, 2024843.75843.75834.50838.00837.60627
Dec 4, 2024828.00840.75828.00838.25837.8520
Dec 3, 2024837.00838.25828.00834.63834.22616
Dec 2, 2024801.25834.25801.25830.88830.48330
Nov 29, 2024827.00828.75811.25821.13820.7311
Nov 28, 2024831.75831.75831.75831.75831.3524
Nov 27, 2024832.25832.25827.50824.50824.1022
Nov 26, 2024826.25828.50826.00831.38830.98214
Nov 25, 2024821.00831.50811.25827.00826.60357
Nov 22, 2024827.00830.50819.50814.13813.7336
Nov 21, 2024859.50859.50808.00808.13807.7421
Nov 20, 2024869.75869.75855.25853.25852.84127
Nov 19, 2024851.25851.25844.50858.63858.218
Nov 18, 2024857.25857.25848.00848.25847.847
Nov 15, 2024846.25853.50845.00838.25837.85127
Nov 14, 2024872.25876.00866.00849.63849.2210
Nov 13, 2024878.75878.75877.25870.50870.0872
Nov 12, 2024869.75870.50861.00868.25867.8323
Nov 11, 2024857.25857.25850.00858.38857.9623
Nov 8, 2024853.75854.75851.00848.13847.724
Nov 7, 2024835.75847.00835.75843.50843.0911
Nov 6, 2024826.00834.25822.00837.25836.8521
Nov 5, 2024809.00809.25800.50804.25803.86220
Nov 4, 2024817.00821.25812.50803.88803.49206
Nov 1, 2024 17.7489 Dividend
Nov 1, 2024816.75825.00807.75814.13813.73148
Oct 31, 2024832.50844.75825.75837.13836.5566
Oct 30, 2024824.50826.25819.00836.25835.6736
Oct 29, 2024800.75800.75800.00798.38797.822
Oct 28, 2024800.75808.00797.75793.50792.95167
Oct 25, 2024778.50796.25778.50790.13789.5846
Oct 24, 2024791.75791.75775.00784.00783.4621
Oct 23, 2024793.50793.50793.50781.50780.963
Oct 22, 2024778.25785.00778.25787.38786.8329
Oct 21, 2024781.50782.25780.50778.13777.59201
Oct 18, 2024778.75778.75778.75778.75778.211
Oct 17, 2024793.50795.75793.00781.50780.9642
Oct 16, 2024784.00789.75784.00785.50784.963
Oct 15, 2024787.25787.25787.25781.63781.083
Oct 14, 2024779.25786.25769.75779.13778.59182

Related Tickers