Skip to main content
logo
Alphabet Inc. (LON:0HD6)
London flag London · Delayed Price · Currency is GBP · Price in USD
212.73
+4.45 (2.14%)
At close: Aug 28, 2025

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025207.78212.87207.57212.73212.732.14%51,045
Aug 27, 2025208.12209.55206.20208.28208.280.33%81,224
Aug 26, 2025209.08209.08206.48207.59207.59-1.21%56,196
Aug 25, 2025207.40211.01206.00210.14210.140.49%72,924
Aug 22, 2025203.79209.22201.16209.11209.114.13%67,313
Aug 21, 2025200.13203.25199.06200.81200.810.10%45,415
Aug 20, 2025201.52202.49197.46200.61200.61-0.66%85,073
Aug 19, 2025203.99204.18200.97201.94201.94-0.96%44,564
Aug 18, 2025204.62206.12203.48203.89203.89-1.01%39,472
Aug 15, 2025203.73207.34202.14205.97205.971.06%39,083
Aug 14, 2025203.03205.41201.48203.80203.80-0.03%35,495
Aug 13, 2025204.18205.40203.17203.86203.86-0.25%42,492
Aug 12, 2025201.66205.09201.08204.37204.371.39%40,699
Aug 11, 2025202.43202.88199.83201.57201.57-0.09%57,729
Aug 8, 2025197.54203.43197.08201.76201.763.05%96,874
Aug 7, 2025197.05198.66195.77195.80195.80-0.59%56,143
Aug 6, 2025194.87197.30194.50196.96196.960.27%52,598
Aug 5, 2025195.20198.70195.20196.42196.420.51%52,191
Aug 4, 2025190.30195.60189.30195.43195.433.07%78,709
Aug 1, 2025191.45192.86188.00189.61189.61-1.88%87,670
Jul 31, 2025196.59197.58192.30193.24193.24-2.33%104,357
Jul 30, 2025196.14198.42195.58197.85197.850.87%67,220
Jul 29, 2025193.29196.44192.90196.14196.141.44%74,092
Jul 28, 2025195.99195.99191.88193.36193.36-0.38%89,061
Jul 25, 2025193.77195.24192.13194.09194.09-0.31%108,050
Jul 24, 2025195.73199.00191.94194.69194.691.80%220,406
Jul 23, 2025192.59193.19190.18191.25191.25-0.24%57,703
Jul 22, 2025192.04192.92188.49191.71191.710.59%69,140
Jul 21, 2025187.00190.85186.97190.58190.582.64%96,177
Jul 18, 2025184.99187.29184.74185.67185.670.47%64,740
Jul 17, 2025183.85184.80181.52184.80184.80-0.04%68,028
Jul 16, 2025182.85185.32182.85184.86184.86-0.03%69,064
Jul 15, 2025182.65185.20182.51184.93184.931.15%58,451
Jul 14, 2025180.40184.60180.13182.83182.830.32%54,154
Jul 11, 2025178.61182.30177.55182.24182.241.82%67,742
Jul 10, 2025177.30179.57175.77178.98178.981.04%58,480
Jul 9, 2025175.12180.19173.89177.13177.131.30%84,542
Jul 8, 2025177.67178.76173.92174.85174.85-1.38%64,937
Jul 7, 2025180.30180.33177.00177.30177.30-1.81%55,445
Jul 3, 2025179.71180.76178.20180.56180.560.54%44,948
Jul 2, 2025177.20179.88175.93179.60179.601.62%52,995
Jul 1, 2025177.60177.60174.73176.75176.75-0.55%60,386
Jun 30, 2025178.22182.01176.34177.72177.722.33%89,168
Jun 27, 2025174.66175.99173.51173.68173.68-0.17%59,453
Jun 26, 2025172.32174.43170.86173.97173.971.59%70,368
Jun 25, 2025168.03173.35168.00171.24171.241.70%79,814
Jun 24, 2025167.71169.23166.95168.37168.372.09%116,034
Jun 23, 2025167.00168.46163.44164.93164.93-3.02%97,712
Jun 20, 2025174.59175.33169.11170.06170.06-3.87%72,536
Jun 18, 2025177.20177.99176.23176.91176.91-0.40%36,447