Skip to main content
logo
Alphabet Inc. (LON:0HD6)
London flag London · Delayed Price · Currency is GBP · Price in USD
330.38
+4.24 (1.30%)
At close: Jan 9, 2026

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 2026327.44331.45325.90330.61330.611.37%37,584
Jan 8, 2026322.63330.50320.40326.15326.150.86%47,030
Jan 7, 2026314.05326.44312.90323.38323.382.65%47,860
Jan 6, 2026317.76321.49312.46315.04315.04-0.69%48,786
Jan 5, 2026315.87319.01315.30317.22317.210.84%165,789
Jan 2, 2026314.60322.89310.64314.57314.57-0.22%51,235
Dec 31, 2025313.70315.40312.32315.25315.250.13%7,108
Dec 30, 2025314.39317.73312.94314.83314.830.23%20,180
Dec 29, 2025314.54315.98311.50314.12314.12-0.45%81,869
Dec 24, 2025316.59317.42313.41315.53315.53-0.17%13,455
Dec 23, 2025311.13316.27310.10316.05316.051.97%554,642
Dec 22, 2025310.73312.19306.65309.95309.951.47%37,596
Dec 19, 2025305.01307.59302.40305.46305.460.54%68,614
Dec 18, 2025297.70305.21297.70303.81303.811.59%388,989
Dec 17, 2025306.79310.21297.86299.07299.07-2.22%95,607
Dec 16, 2025308.47311.76303.86305.85305.85-1.02%92,303
Dec 15, 2025310.37313.00305.77309.00309.00-0.50%46,811
Dec 12, 2025314.70316.23307.01310.55310.55-1.13%58,937
Dec 11, 2025317.52321.96309.94314.10314.10-1.53%55,912
Dec 10, 2025317.30319.57315.26318.97318.970.34%31,974
Dec 9, 2025314.98318.71312.24317.90317.901.49%31,314
Dec 8, 2025323.56323.65311.93313.22313.22-2.57%113,097
Dec 5, 2025318.24323.81318.14321.47321.261.16%210,256
Dec 4, 2025321.73323.00315.64317.79317.58-1.16%49,988
Dec 3, 2025316.32321.91314.29321.51321.301.48%109,887
Dec 2, 2025315.33318.56314.31316.82316.610.09%64,921
Dec 1, 2025317.96321.98314.31316.54316.34-1.12%86,973
Nov 28, 2025322.85326.76316.93320.12319.91-0.05%255,642
Nov 27, 2025321.00321.00320.28320.28320.070.22%4,505
Nov 26, 2025328.13330.82317.20319.57319.36-1.16%107,221
Nov 25, 2025327.07332.71317.80323.32323.111.74%238,679
Nov 24, 2025303.15318.51299.65317.78317.574.98%200,428
Nov 21, 2025290.25303.80287.20302.70302.513.83%141,559
Nov 20, 2025300.79306.90290.92291.54291.35-0.99%150,122
Nov 19, 2025285.40304.19284.58294.44294.251.86%153,228
Nov 18, 2025283.45290.71279.01289.07288.881.24%99,923
Nov 17, 2025297.35297.35283.87285.53285.342.84%153,984
Nov 14, 2025279.47280.37270.88277.64277.46-0.45%65,540
Nov 13, 2025288.31288.58278.00278.90278.71-2.70%42,504
Nov 12, 2025293.72295.00284.36286.63286.44-1.58%651,126
Nov 11, 2025291.23291.62287.92291.25291.050.19%45,204
Nov 10, 2025283.82290.85283.50290.70290.514.52%53,933
Nov 7, 2025286.17286.89275.74278.13277.94-3.35%66,320
Nov 6, 2025284.87290.30281.65287.78287.591.22%84,607
Nov 5, 2025277.04286.47273.50284.32284.142.05%50,930
Nov 4, 2025283.00283.00275.91278.61278.43-1.55%66,945
Nov 3, 2025281.53284.38280.46283.00282.820.80%43,293
Oct 31, 2025284.65286.47277.53280.75280.56-1.13%288,446
Oct 30, 2025292.94299.85275.17283.95283.763.60%489,139
Oct 29, 2025269.25274.40267.94274.09273.912.00%369,922