Skip to main content
Alphabet Inc. (LON:0RIH)
London flag London · Delayed Price · Currency is GBP · Price in USD
352.92
+9.28 (2.70%)
At close: Apr 27, 2026

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026345.00353.16342.79352.92352.922.70%165,195
Apr 24, 2026339.67345.05335.42343.64343.641.08%94,852
Apr 23, 2026336.11341.98334.41339.97339.970.47%89,355
Apr 22, 2026334.72338.98334.00338.39338.391.58%136,618
Apr 21, 2026338.60339.34332.53333.12333.12-1.59%87,613
Apr 20, 2026338.01341.39336.24338.49338.49-0.53%102,521
Apr 17, 2026336.10340.88332.00340.31340.311.49%110,025
Apr 16, 2026338.60339.86334.78335.31335.31-0.14%74,940
Apr 15, 2026332.29335.93252.43335.78335.781.07%118,661
Apr 14, 2026321.42333.28260.51332.23332.234.10%222,793
Apr 13, 2026309.42320.10309.42319.15319.150.77%92,666
Apr 10, 2026318.94321.84316.37316.72316.72-0.48%72,859
Apr 9, 2026316.35319.53311.11318.25318.25-0.28%167,634
Apr 8, 2026315.64322.09313.98319.15319.155.18%398,471
Apr 7, 2026298.87304.88295.00303.44303.442.68%107,497
Apr 2, 2026290.96300.92288.12295.52295.52-0.86%162,385
Apr 1, 2026289.82300.53287.56298.09298.093.80%185,003
Mar 31, 2026272.20288.10270.50287.18287.184.72%476,229
Mar 30, 2026272.80277.05269.61274.23274.23-0.34%280,905
Mar 27, 2026282.93284.17273.97275.16275.16-2.17%143,948
Mar 26, 2026290.30295.00278.50281.25281.25-3.19%133,225
Mar 25, 2026292.92296.00289.27290.53290.53-0.82%129,541
Mar 24, 2026300.50303.00292.09292.93292.93-3.16%114,296
Mar 23, 2026301.49307.52292.00302.48302.481.09%306,719
Mar 20, 2026306.69307.55298.68299.22299.22-2.61%98,515
Mar 19, 2026307.20308.75302.33307.23307.23-0.43%58,473
Mar 18, 2026310.96313.08307.72308.55308.55-0.60%608,513
Mar 17, 2026303.10310.42302.89310.42310.421.57%68,984
Mar 16, 2026301.75306.47300.00305.62305.621.19%452,264
Mar 13, 2026304.17308.00300.46302.02302.02-0.84%104,415
Mar 12, 2026305.42308.93301.02304.57304.57-1.02%194,245
Mar 11, 2026307.56311.38305.03307.72307.720.06%74,239
Mar 10, 2026304.00309.50304.00307.54307.541.70%201,482
Mar 9, 2026292.58302.91289.27302.39302.390.90%81,545
Mar 6, 2026301.40301.99293.67299.70299.490.27%196,546
Mar 5, 2026301.99305.42298.00298.89298.68-1.40%175,994
Mar 4, 2026298.61305.43298.40303.12302.910.47%108,535
Mar 3, 2026302.53306.52296.00301.69301.48-1.62%100,515
Mar 2, 2026303.92308.49301.38306.66306.45-0.62%166,474
Feb 27, 2026307.62309.87303.71308.57308.350.31%130,130
Feb 26, 2026311.28314.46302.38307.63307.41-1.01%204,192
Feb 25, 2026311.05315.00309.46310.78310.560.16%161,362
Feb 24, 2026312.45313.99305.97310.29310.07-0.85%81,438
Feb 23, 2026314.85319.43310.92312.94312.72-0.53%297,073
Feb 20, 2026304.99316.47303.85314.62314.403.41%147,091
Feb 19, 2026303.47305.45300.05304.24304.030.18%189,464
Feb 18, 2026300.53305.34300.00303.68303.470.33%80,785
Feb 17, 2026305.72307.00296.28302.67302.46-1.60%159,655
Feb 13, 2026307.54310.46303.79307.60307.38-0.80%117,263
Feb 12, 2026312.04316.23309.44310.09309.87-0.35%153,891
Feb 11, 2026319.00321.16310.39311.17310.95-2.44%164,951
Feb 10, 2026324.23324.98314.62318.96318.74-1.80%116,021
Feb 9, 2026325.18327.62317.30324.82324.590.06%145,794
Feb 6, 2026326.72331.00319.96324.64324.41-1.36%205,357
Feb 5, 2026328.76334.00306.45329.13328.90-0.47%410,239
Feb 4, 2026342.20344.55328.55330.67330.44-2.57%184,708
Feb 3, 2026349.20349.70337.50339.39339.15-1.29%149,747
Feb 2, 2026330.61344.80329.55343.83343.591.62%128,725
Jan 30, 2026336.01339.95330.38338.35338.110.48%107,824
Jan 29, 2026343.13343.45326.53336.74336.500.81%125,379
Jan 28, 2026335.66337.57331.92334.03333.80-0.42%80,175
Jan 27, 2026335.36338.17333.00335.45335.210.04%63,083
Jan 26, 2026326.41335.80325.22335.31335.071.84%72,527
Jan 23, 2026331.73333.64327.50329.24329.01-0.71%49,659
Jan 22, 2026329.95335.60328.38331.58331.351.63%74,116
Jan 21, 2026322.91332.42318.22326.25326.020.82%121,198
Jan 20, 2026329.56329.56316.65323.59323.36-1.58%130,409
Jan 16, 2026334.24336.38327.75328.78328.55-1.36%155,137
Jan 15, 2026336.00338.33330.73333.31333.08-0.54%95,214
Jan 14, 2026336.90338.12330.49335.13334.89-0.28%68,764
Jan 13, 2026331.70340.44331.29336.06335.821.82%274,447
Jan 12, 2026328.74334.00324.51330.06329.820.05%348,308
Jan 9, 2026324.98330.74324.72329.88329.651.35%82,808
Jan 8, 2026322.35330.19320.00325.48325.250.82%108,263
Jan 7, 2026313.95326.14312.71322.84322.612.58%114,215
Jan 6, 2026317.09320.86311.84314.74314.51-0.60%72,762
Jan 5, 2026315.10319.50314.68316.62316.400.72%108,937
Jan 2, 2026313.32322.40310.33314.37314.14-0.03%77,479
Dec 31, 2025313.38314.51311.44314.45314.230.13%22,046
Dec 30, 2025313.00316.88312.21314.03313.810.31%40,299
Dec 29, 2025313.72313.91310.00313.06312.84-0.26%76,222
Dec 24, 2025314.98315.95311.96313.88313.66-0.25%33,957
Dec 23, 2025309.84314.90308.69314.67314.452.03%107,026
Dec 22, 2025309.44310.70305.35308.41308.191.42%673,108
Dec 19, 2025302.10306.19301.00304.10303.890.55%251,623
Dec 18, 2025296.70303.92296.70302.45302.241.54%464,072
Dec 17, 2025305.55308.96296.54297.86297.65-2.21%487,543
Dec 16, 2025307.00310.73302.66304.60304.39-1.13%121,514
Dec 15, 2025308.79311.97304.90308.09307.87-0.42%105,374
Dec 12, 2025313.70315.09305.57309.38309.16-1.11%139,785
Dec 11, 2025316.80321.05308.69312.85312.63-1.71%135,217
Dec 10, 2025316.85318.94314.75318.28318.060.34%57,992
Dec 9, 2025314.37320.00311.53317.21316.991.48%139,967
Dec 8, 2025321.20322.93311.30312.58312.36-2.53%113,402
Dec 5, 2025318.90323.11318.01320.69320.261.19%114,806
Dec 4, 2025320.89322.36314.79316.93316.50-1.26%154,489
Dec 3, 2025317.33321.57314.00320.99320.561.42%88,412
Dec 2, 2025315.98318.37314.00316.50316.070.02%141,536
Dec 1, 2025317.16320.25314.10316.45316.02-1.17%349,509
Nov 28, 2025324.26330.75316.83320.18319.75-0.30%376,004