Skip to main content
Alphabet Inc. (LON:0RIH)
London flag London · Delayed Price · Currency is GBP · Price in USD
299.49
+0.81 (0.27%)
At close: Mar 6, 2026

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026301.40301.99293.67299.70299.700.27%196,546
Mar 5, 2026301.99305.42298.00298.89298.89-1.40%175,994
Mar 4, 2026298.61305.43298.40303.12303.120.47%108,535
Mar 3, 2026302.53306.52296.00301.69301.69-1.62%100,515
Mar 2, 2026303.92308.49301.38306.66306.66-0.62%166,474
Feb 27, 2026307.62309.87303.71308.57308.570.31%130,130
Feb 26, 2026311.28314.46302.38307.63307.63-1.01%204,192
Feb 25, 2026311.05315.00309.46310.78310.780.16%161,362
Feb 24, 2026312.45313.99305.97310.29310.29-0.85%81,438
Feb 23, 2026314.85319.43310.92312.94312.94-0.53%297,073
Feb 20, 2026304.99316.47303.85314.62314.623.41%147,091
Feb 19, 2026303.47305.45300.05304.24304.240.18%189,464
Feb 18, 2026300.53305.34300.00303.68303.680.33%80,785
Feb 17, 2026305.72307.00296.28302.67302.67-1.60%159,655
Feb 13, 2026307.54310.46303.79307.60307.60-0.80%117,263
Feb 12, 2026312.04316.23309.44310.09310.09-0.35%153,891
Feb 11, 2026319.00321.16310.39311.17311.17-2.44%164,951
Feb 10, 2026324.23324.98314.62318.96318.96-1.80%116,021
Feb 9, 2026325.18327.62317.30324.82324.820.06%145,794
Feb 6, 2026326.72331.00319.96324.64324.64-1.36%205,357
Feb 5, 2026328.76334.00306.45329.13329.13-0.47%410,239
Feb 4, 2026342.20344.55328.55330.67330.67-2.57%184,708
Feb 3, 2026349.20349.70337.50339.39339.39-1.29%149,747
Feb 2, 2026330.61344.80329.55343.83343.831.62%128,725
Jan 30, 2026336.01339.95330.38338.35338.350.48%107,824
Jan 29, 2026343.13343.45326.53336.74336.740.81%125,379
Jan 28, 2026335.66337.57331.92334.03334.03-0.42%80,175
Jan 27, 2026335.36338.17333.00335.45335.450.04%63,083
Jan 26, 2026326.41335.80325.22335.31335.311.84%72,527
Jan 23, 2026331.73333.64327.50329.24329.24-0.71%49,659
Jan 22, 2026329.95335.60328.38331.58331.581.63%74,116
Jan 21, 2026322.91332.42318.22326.25326.250.82%121,198
Jan 20, 2026329.56329.56316.65323.59323.59-1.58%130,409
Jan 16, 2026334.24336.38327.75328.78328.78-1.36%155,137
Jan 15, 2026336.00338.33330.73333.31333.31-0.54%95,214
Jan 14, 2026336.90338.12330.49335.13335.13-0.28%68,764
Jan 13, 2026331.70340.44331.29336.06336.061.82%274,447
Jan 12, 2026328.74334.00324.51330.06330.060.05%348,308
Jan 9, 2026324.98330.74324.72329.88329.881.35%82,808
Jan 8, 2026322.35330.19320.00325.48325.480.82%108,263
Jan 7, 2026313.95326.14312.71322.84322.842.58%114,215
Jan 6, 2026317.09320.86311.84314.74314.74-0.60%72,762
Jan 5, 2026315.10319.50314.68316.62316.620.72%108,937
Jan 2, 2026313.32322.40310.33314.37314.37-0.03%77,479
Dec 31, 2025313.38314.51311.44314.45314.450.13%22,046
Dec 30, 2025313.00316.88312.21314.03314.030.31%40,299
Dec 29, 2025313.72313.91310.00313.06313.06-0.26%76,222
Dec 24, 2025314.98315.95311.96313.88313.88-0.25%33,957
Dec 23, 2025309.84314.90308.69314.67314.672.03%107,026
Dec 22, 2025309.44310.70305.35308.41308.411.42%673,108
Dec 19, 2025302.10306.19301.00304.10304.100.55%251,623
Dec 18, 2025296.70303.92296.70302.45302.451.54%464,072
Dec 17, 2025305.55308.96296.54297.86297.86-2.21%487,543
Dec 16, 2025307.00310.73302.66304.60304.60-1.13%121,514
Dec 15, 2025308.79311.97304.90308.09308.09-0.42%105,374
Dec 12, 2025313.70315.09305.57309.38309.38-1.11%139,785
Dec 11, 2025316.80321.05308.69312.85312.85-1.71%135,217
Dec 10, 2025316.85318.94314.75318.28318.280.34%57,992
Dec 9, 2025314.37320.00311.53317.21317.211.48%139,967
Dec 8, 2025321.20322.93311.30312.58312.58-2.53%113,402
Dec 5, 2025318.90323.11318.01320.69320.481.19%114,806
Dec 4, 2025320.89322.36314.79316.93316.72-1.26%154,489
Dec 3, 2025317.33321.57314.00320.99320.781.42%88,412
Dec 2, 2025315.98318.37314.00316.50316.290.02%141,536
Dec 1, 2025317.16320.25314.10316.45316.24-1.17%349,509
Nov 28, 2025324.26330.75316.83320.18319.97-0.30%376,004
Nov 27, 2025320.60321.15319.95321.15320.940.60%17,576
Nov 26, 2025324.52330.82316.80319.22319.01-1.13%410,543
Nov 25, 2025326.61333.00317.68322.87322.661.63%474,254
Nov 24, 2025307.75318.56248.39317.69317.485.04%440,881
Nov 21, 2025289.64303.70286.63302.44302.243.93%328,755
Nov 20, 2025300.50306.38290.47291.02290.82-0.99%328,120
Nov 19, 2025284.28303.63283.74293.92293.731.87%303,655
Nov 18, 2025282.88290.01278.38288.51288.321.31%249,156
Nov 17, 2025293.30296.10276.41284.79284.602.90%279,709
Nov 14, 2025278.87280.20270.00276.75276.57-0.51%90,279
Nov 13, 2025287.35287.89277.28278.18277.99-2.77%104,638
Nov 12, 2025291.76294.53283.76286.10285.92-1.58%143,579
Nov 11, 2025288.69291.10287.35290.71290.510.25%161,483
Nov 10, 2025284.30290.04278.83289.98289.794.53%299,371
Nov 7, 2025285.30286.24275.19277.40277.22-3.37%145,714
Nov 6, 2025285.00289.87281.23287.08286.891.15%93,694
Nov 5, 2025277.25286.20272.93283.82283.632.06%88,758
Nov 4, 2025282.53282.53275.50278.08277.90-1.55%107,670
Nov 3, 2025281.63283.88279.86282.45282.260.87%131,100
Oct 31, 2025284.00286.06277.04280.01279.82-1.12%137,593
Oct 30, 2025292.60299.48280.07283.18282.993.55%514,710
Oct 29, 2025267.21273.69267.00273.47273.292.07%198,429
Oct 28, 2025269.52271.21221.31267.93267.75-0.15%89,031
Oct 27, 2025261.00269.73259.92268.33268.152.78%176,746
Oct 24, 2025255.35261.67255.35261.08260.902.76%62,223
Oct 23, 2025252.71255.00251.55254.06253.901.46%54,974
Oct 22, 2025254.40256.82249.33250.40250.24-0.69%164,679
Oct 21, 2025256.72256.77244.18252.14251.97-1.57%161,335
Oct 20, 2025254.98257.29253.29256.17256.001.05%122,068
Oct 17, 2025250.11253.66245.80253.52253.351.16%135,642
Oct 16, 2025250.88256.89250.40250.61250.450.46%154,275
Oct 15, 2025246.60252.09245.51249.48249.311.30%95,959
Oct 14, 2025242.04247.05238.50246.28246.121.31%96,860
Oct 13, 2025239.74243.39236.57243.10242.941.62%133,472