Skip to main content
Alphabet Inc. (LON:0HD6)
London flag London · Delayed Price · Currency is GBP · Price in USD
299.34
+0.57 (0.19%)
At close: Mar 6, 2026

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026301.86302.01293.88299.55299.340.19%28,624
Mar 5, 2026302.47305.26298.12298.98298.77-1.37%76,090
Mar 4, 2026298.84305.36298.50303.12302.910.45%38,398
Mar 3, 2026302.15306.36296.00301.77301.56-1.52%52,698
Mar 2, 2026303.44311.43300.00306.44306.23-0.56%210,498
Feb 27, 2026307.61309.47303.61308.16307.940.28%46,141
Feb 26, 2026311.70314.37302.38307.29307.07-1.11%92,972
Feb 25, 2026311.56313.65309.37310.74310.520.09%37,361
Feb 24, 2026312.91313.20306.22310.46310.24-0.83%89,701
Feb 23, 2026313.15319.21311.45313.05312.83-0.57%40,666
Feb 20, 2026308.20316.75304.50314.84314.623.34%74,742
Feb 19, 2026304.63306.03300.74304.68304.470.13%156,354
Feb 18, 2026301.44305.88301.00304.28304.070.37%41,522
Feb 17, 2026305.90306.02296.94303.16302.95-1.57%62,376
Feb 13, 2026307.89310.72303.96307.99307.77-0.80%41,615
Feb 12, 2026312.77316.46309.80310.47310.25-0.37%324,512
Feb 11, 2026319.50321.23310.75311.63311.41-2.32%97,075
Feb 10, 2026324.50324.91314.65319.03318.81-1.80%79,861
Feb 9, 2026324.25330.00317.75324.89324.66-0.04%67,978
Feb 6, 2026327.25331.90320.23325.02324.79-1.51%77,494
Feb 5, 2026325.89333.34306.91330.00329.77-0.44%173,470
Feb 4, 2026343.40345.77329.38331.47331.24-2.65%97,039
Feb 3, 2026350.12350.55338.66340.49340.25-1.14%126,281
Feb 2, 2026331.10345.07330.00344.40344.161.63%76,659
Jan 30, 2026336.29340.32330.72338.88338.640.57%52,015
Jan 29, 2026343.15343.49326.74336.95336.710.84%86,051
Jan 28, 2026337.00338.05332.14334.14333.91-0.50%33,002
Jan 27, 2026335.62338.83333.59335.83335.590.06%23,938
Jan 26, 2026326.88336.29325.48335.63335.401.77%29,410
Jan 23, 2026332.14333.96327.98329.80329.57-0.61%40,938
Jan 22, 2026330.23335.63328.38331.84331.611.66%35,190
Jan 21, 2026323.12332.57318.54326.42326.190.80%61,190
Jan 20, 2026326.29328.09317.17323.85323.62-1.62%71,974
Jan 16, 2026334.49336.90328.32329.17328.94-1.38%71,871
Jan 15, 2026337.25338.86331.32333.77333.54-0.48%37,971
Jan 14, 2026337.32338.36331.24335.38335.15-0.32%37,743
Jan 13, 2026332.55341.18332.02336.46336.221.76%52,720
Jan 12, 2026326.46334.31325.00330.64330.410.01%41,771
Jan 9, 2026327.44331.45325.90330.61330.381.37%37,584
Jan 8, 2026322.63330.50320.40326.15325.920.86%47,030
Jan 7, 2026314.05326.44312.90323.38323.152.65%47,860
Jan 6, 2026317.76321.49312.46315.04314.82-0.69%48,786
Jan 5, 2026315.87319.01315.30317.22316.990.84%165,789
Jan 2, 2026314.60322.89310.64314.57314.35-0.22%51,235
Dec 31, 2025313.70315.40312.32315.25315.030.13%7,108
Dec 30, 2025314.39317.73312.94314.83314.610.23%20,180
Dec 29, 2025314.54315.98311.50314.12313.90-0.45%81,869
Dec 24, 2025316.59317.42313.41315.53315.30-0.17%13,455
Dec 23, 2025311.13316.27310.10316.05315.831.97%554,642
Dec 22, 2025310.73312.19306.65309.95309.731.47%37,596
Dec 19, 2025305.01307.59302.40305.46305.250.54%68,614
Dec 18, 2025297.70305.21297.70303.81303.601.59%388,989
Dec 17, 2025306.79310.21297.86299.07298.86-2.22%95,607
Dec 16, 2025308.47311.76303.86305.85305.63-1.02%92,303
Dec 15, 2025310.37313.00305.77309.00308.78-0.50%46,811
Dec 12, 2025314.70316.23307.01310.55310.33-1.13%58,937
Dec 11, 2025317.52321.96309.94314.10313.87-1.53%55,912
Dec 10, 2025317.30319.57315.26318.97318.750.34%31,974
Dec 9, 2025314.98318.71312.24317.90317.681.49%31,314
Dec 8, 2025323.56323.65311.93313.22313.00-2.57%113,097
Dec 5, 2025318.24323.81318.14321.47321.031.16%210,256
Dec 4, 2025321.73323.00315.64317.79317.36-1.16%49,988
Dec 3, 2025316.32321.91314.29321.51321.071.48%109,887
Dec 2, 2025315.33318.56314.31316.82316.390.09%64,921
Dec 1, 2025317.96321.98314.31316.54316.11-1.12%86,973
Nov 28, 2025322.85326.76316.93320.12319.69-0.05%255,642
Nov 27, 2025321.00321.00320.28320.28319.850.22%4,505
Nov 26, 2025328.13330.82317.20319.57319.14-1.16%107,221
Nov 25, 2025327.07332.71317.80323.32322.881.74%238,679
Nov 24, 2025303.15318.51299.65317.78317.354.98%200,428
Nov 21, 2025290.25303.80287.20302.70302.293.83%141,559
Nov 20, 2025300.79306.90290.92291.54291.14-0.99%150,122
Nov 19, 2025285.40304.19284.58294.44294.041.86%153,228
Nov 18, 2025283.45290.71279.01289.07288.681.24%99,923
Nov 17, 2025297.35297.35283.87285.53285.142.84%153,984
Nov 14, 2025279.47280.37270.88277.64277.26-0.45%65,540
Nov 13, 2025288.31288.58278.00278.90278.52-2.70%42,504
Nov 12, 2025293.72295.00284.36286.63286.24-1.58%651,126
Nov 11, 2025291.23291.62287.92291.25290.850.19%45,204
Nov 10, 2025283.82290.85283.50290.70290.314.52%53,933
Nov 7, 2025286.17286.89275.74278.13277.75-3.35%66,320
Nov 6, 2025284.87290.30281.65287.78287.391.22%84,607
Nov 5, 2025277.04286.47273.50284.32283.942.05%50,930
Nov 4, 2025283.00283.00275.91278.61278.23-1.55%66,945
Nov 3, 2025281.53284.38280.46283.00282.620.80%43,293
Oct 31, 2025284.65286.47277.53280.75280.37-1.13%288,446
Oct 30, 2025292.94299.85275.17283.95283.573.60%489,139
Oct 29, 2025269.25274.40267.94274.09273.722.00%369,922
Oct 28, 2025270.05275.00267.17268.71268.35-0.04%68,185
Oct 27, 2025264.82270.25260.51268.83268.472.67%107,708
Oct 24, 2025255.42262.49253.73261.85261.502.68%66,417
Oct 23, 2025253.58255.83252.71255.02254.681.44%37,646
Oct 22, 2025255.95257.78250.48251.40251.06-0.60%93,537
Oct 21, 2025257.60257.90244.72252.92252.58-1.52%107,718
Oct 20, 2025255.50257.87253.66256.83256.481.11%69,312
Oct 17, 2025251.23254.01246.19254.01253.661.14%63,419
Oct 16, 2025251.53257.56250.95251.15250.810.38%121,399
Oct 15, 2025247.36252.75245.86250.20249.861.19%40,962
Oct 14, 2025245.20248.02239.20247.25246.921.42%44,777
Oct 13, 2025240.57243.96236.86243.80243.471.63%55,218