Skip to main content
Alphabet Inc. (LON:0HD6)
London flag London · Delayed Price · Currency is GBP · Price in USD
347.27
-3.30 (-0.94%)
At close: Apr 28, 2026

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026342.87350.89340.74350.57350.572.55%90,536
Apr 24, 2026338.50343.51334.05341.84341.840.83%36,022
Apr 23, 2026336.55340.47332.90339.02339.020.70%24,401
Apr 22, 2026332.85336.72330.47336.68336.681.69%38,656
Apr 21, 2026336.39337.19330.85331.07331.07-1.58%37,996
Apr 20, 2026335.48339.40333.90336.40336.40-0.50%61,124
Apr 17, 2026333.20338.61330.00338.08338.081.65%63,229
Apr 16, 2026335.21337.22332.00332.60332.60-0.13%33,848
Apr 15, 2026330.35333.13328.50333.02333.021.00%58,308
Apr 14, 2026319.43330.52316.02329.73329.733.93%99,224
Apr 13, 2026312.01318.10308.00317.25317.250.77%28,168
Apr 10, 2026316.91319.45313.37314.84314.84-0.43%28,566
Apr 9, 2026313.17317.36309.49316.21316.21-0.08%60,025
Apr 8, 2026314.45319.40303.93316.46316.464.90%58,159
Apr 7, 2026296.70302.20295.22301.67301.672.61%51,063
Apr 2, 2026288.80297.00286.00294.00294.00-0.62%36,652
Apr 1, 2026289.09297.94286.86295.83295.833.46%82,812
Mar 31, 2026271.11287.02270.50285.93285.934.56%153,162
Mar 30, 2026270.81276.29269.50273.45273.45-0.58%40,880
Mar 27, 2026282.00284.05273.71275.05275.05-2.06%61,563
Mar 26, 2026288.23289.52279.10280.84280.84-2.59%386,250
Mar 25, 2026292.11294.63287.40288.31288.31-0.94%109,398
Mar 24, 2026298.15300.12289.62291.06291.06-2.85%38,057
Mar 23, 2026295.45305.70293.05299.60299.600.59%116,971
Mar 20, 2026305.31305.80297.44297.84297.84-2.51%38,248
Mar 19, 2026305.88306.92301.15305.50305.50-0.56%30,034
Mar 18, 2026310.88312.00306.37307.21307.21-0.63%526,246
Mar 17, 2026302.96309.17301.80309.17309.171.67%36,810
Mar 16, 2026302.71305.58300.13304.09304.090.91%90,025
Mar 13, 2026304.20307.37299.78301.35301.35-0.98%292,462
Mar 12, 2026306.05308.67300.84304.33304.33-0.98%395,287
Mar 11, 2026308.43311.03305.00307.35307.350.04%22,314
Mar 10, 2026305.35309.11303.58307.22307.221.69%38,896
Mar 9, 2026292.00302.51290.78302.12302.120.86%64,797
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