Skip to main content
Alphabet Inc. (LON:0RIH)
London flag London · Delayed Price · Currency is GBP · Price in USD
320.69
+3.76 (1.19%)
At close: Dec 5, 2025

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 2025320.89322.36314.79316.93316.93-1.26%154,489
Dec 3, 2025317.33321.57314.00320.99320.991.42%88,412
Dec 2, 2025315.98318.37314.00316.50316.500.02%141,536
Dec 1, 2025317.16320.25314.10316.45316.45-1.17%349,509
Nov 28, 2025324.26330.75316.83320.18320.18-0.30%376,004
Nov 27, 2025320.60321.15319.95321.15321.150.60%17,576
Nov 26, 2025324.52330.82316.80319.22319.22-1.13%410,543
Nov 25, 2025326.61333.00317.68322.87322.871.63%474,254
Nov 24, 2025307.75318.56248.39317.69317.695.04%440,881
Nov 21, 2025289.64303.70286.63302.44302.443.93%328,755
Nov 20, 2025300.50306.38290.47291.02291.02-0.99%328,120
Nov 19, 2025284.28303.63283.74293.92293.921.87%303,655
Nov 18, 2025282.88290.01278.38288.51288.511.31%249,156
Nov 17, 2025293.30296.10276.41284.79284.792.90%279,709
Nov 14, 2025278.87280.20270.00276.75276.75-0.51%90,279
Nov 13, 2025287.35287.89277.28278.18278.18-2.77%104,638
Nov 12, 2025291.76294.53283.76286.10286.10-1.58%143,579
Nov 11, 2025288.69291.10287.35290.71290.710.25%161,483
Nov 10, 2025284.30290.04278.83289.98289.984.53%299,371
Nov 7, 2025285.30286.24275.19277.40277.40-3.37%145,714
Nov 6, 2025285.00289.87281.23287.08287.081.15%93,694
Nov 5, 2025277.25286.20272.93283.82283.822.06%88,758
Nov 4, 2025282.53282.53275.50278.08278.08-1.55%107,670
Nov 3, 2025281.63283.88279.86282.45282.450.87%131,100
Oct 31, 2025284.00286.06277.04280.01280.01-1.12%137,593
Oct 30, 2025292.60299.48280.07283.18283.183.55%514,710
Oct 29, 2025267.21273.69267.00273.47273.472.07%198,429
Oct 28, 2025269.52271.21221.31267.93267.93-0.15%89,031
Oct 27, 2025261.00269.73259.92268.33268.332.78%176,746
Oct 24, 2025255.35261.67255.35261.08261.082.76%62,223
Oct 23, 2025252.71255.00251.55254.06254.061.46%54,974
Oct 22, 2025254.40256.82249.33250.40250.40-0.69%164,679
Oct 21, 2025256.72256.77244.18252.14252.14-1.57%161,335
Oct 20, 2025254.98257.29253.29256.17256.171.05%122,068
Oct 17, 2025250.11253.66245.80253.52253.521.16%135,642
Oct 16, 2025250.88256.89250.40250.61250.610.46%154,275
Oct 15, 2025246.60252.09245.51249.48249.481.30%95,959
Oct 14, 2025242.04247.05238.50246.28246.281.31%96,860
Oct 13, 2025239.74243.39236.57243.10243.101.62%133,472
Oct 10, 2025241.21244.01236.89239.23239.23-0.57%179,445
Oct 9, 2025244.89247.50239.19240.60240.60-1.61%433,708
Oct 8, 2025246.09246.24243.86244.53244.53-1.07%105,162
Oct 7, 2025249.58250.43245.69247.18247.18-0.97%84,325
Oct 6, 2025246.01249.68243.70249.60249.601.89%94,853
Oct 3, 2025246.41246.92241.68244.97244.970.36%563,495
Oct 2, 2025244.89246.80242.36244.09244.09-0.03%75,445
Oct 1, 2025241.96244.31238.64244.15244.151.19%143,031
Sep 30, 2025244.77244.77239.30241.28241.28-1.69%74,855
Sep 29, 2025247.55251.10244.27245.43245.43-0.44%123,507
Sep 26, 2025246.99249.39245.80246.52246.520.74%168,523
Sep 25, 2025247.50247.64240.74244.71244.71-1.12%89,908
Sep 24, 2025251.75252.55246.55247.47247.47-1.70%469,693
Sep 23, 2025253.08254.31250.53251.74251.74-0.39%76,366
Sep 22, 2025255.01264.80250.49252.72252.72-0.59%138,480
Sep 19, 2025252.35254.58251.03254.23254.231.07%80,905
Sep 18, 2025252.66253.99249.89251.54251.541.96%97,349
Sep 17, 2025251.35252.90246.70246.70246.70-2.08%87,805
Sep 16, 2025252.57254.99249.51251.93251.930.72%140,470
Sep 15, 2025240.50252.41240.33250.13250.133.71%222,193
Sep 12, 2025239.60242.07238.59241.18241.180.33%108,874
Sep 11, 2025239.66240.39236.26240.39240.390.09%81,030
Sep 10, 2025239.90241.54237.91240.17240.170.77%139,505
Sep 9, 2025234.57238.97233.23238.33238.331.69%737,138
Sep 8, 2025235.15238.04233.96234.36234.360.19%95,353
Sep 5, 2025232.04240.00231.11233.91233.701.53%126,375
Sep 4, 2025231.39231.90226.12230.38230.170.57%179,844
Sep 3, 2025226.04231.03220.00229.08228.888.90%557,473
Sep 2, 2025212.74213.18206.20210.37210.18-1.70%101,634
Aug 29, 2025211.50214.02208.22214.00213.810.91%79,611
Aug 28, 2025207.22212.16206.98212.07211.882.20%80,705
Aug 27, 2025207.37208.89205.48207.52207.330.31%67,948
Aug 26, 2025207.58208.34197.40206.87206.68-1.28%83,932
Aug 25, 2025206.72210.51205.40209.56209.370.53%141,707
Aug 22, 2025202.28208.51200.26208.46208.274.26%165,303
Aug 21, 2025199.14202.40198.13199.94199.760.06%36,557
Aug 20, 2025200.05201.60196.59199.82199.64-0.59%88,070
Aug 19, 2025203.20203.35199.96201.01200.83-1.00%60,747
Aug 18, 2025203.80205.24202.50203.05202.87-1.18%66,235
Aug 15, 2025203.10206.44201.31205.46205.281.31%87,477
Aug 14, 2025201.79204.42200.23202.82202.630.02%64,810
Aug 13, 2025202.87204.50172.38202.78202.59-0.45%74,577
Aug 12, 2025200.95204.50200.47203.69203.511.36%108,006
Aug 11, 2025201.52202.13168.67200.96200.780.03%65,879
Aug 8, 2025196.83202.58196.36200.89200.713.08%250,229
Aug 7, 2025196.19197.80194.86194.89194.72-0.65%90,322
Aug 6, 2025194.83196.48193.70196.16195.980.29%56,864
Aug 5, 2025194.52197.85194.50195.60195.420.55%118,946
Aug 4, 2025187.03194.70187.03194.53194.363.07%83,163
Aug 1, 2025190.25191.90187.03188.75188.58-1.80%120,820
Jul 31, 2025195.76196.89191.25192.20192.03-2.44%101,143
Jul 30, 2025195.40197.55194.76197.00196.820.91%100,633
Jul 29, 2025192.47195.71191.70195.22195.051.51%116,095
Jul 28, 2025194.15194.69190.86192.32192.15-0.42%234,133
Jul 25, 2025192.95196.11191.28193.14192.97-0.25%149,190
Jul 24, 2025193.72198.00191.06193.63193.461.83%372,720
Jul 23, 2025191.88192.50189.21190.15189.98-0.30%118,824
Jul 22, 2025190.36191.82187.48190.73190.560.65%138,171
Jul 21, 2025185.95189.85185.76189.50189.322.55%165,912
Jul 18, 2025183.96186.50183.73184.79184.620.61%79,768
Jul 17, 2025182.95183.68180.50183.66183.50-0.12%92,108