Alphabet Inc. (LON:0HD6)
London · Delayed Price · Currency is GBP · Price in USD 320.12
-0.16 (-0.05%)
At close: Nov 28, 2025
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 322.85 | 326.76 | 316.93 | 320.12 | 320.12 | -0.05% | 255,642 |
| Nov 27, 2025 | 321.00 | 321.00 | 320.28 | 320.28 | 320.28 | 0.22% | 4,505 |
| Nov 26, 2025 | 328.13 | 330.82 | 317.20 | 319.57 | 319.57 | -1.16% | 107,221 |
| Nov 25, 2025 | 327.07 | 332.71 | 317.80 | 323.32 | 323.32 | 1.74% | 238,679 |
| Nov 24, 2025 | 303.15 | 318.51 | 299.65 | 317.78 | 317.78 | 4.98% | 200,428 |
| Nov 21, 2025 | 290.25 | 303.80 | 287.20 | 302.70 | 302.70 | 3.83% | 141,559 |
| Nov 20, 2025 | 300.79 | 306.90 | 290.92 | 291.54 | 291.54 | -0.99% | 150,122 |
| Nov 19, 2025 | 285.40 | 304.19 | 284.58 | 294.44 | 294.44 | 1.86% | 153,228 |
| Nov 18, 2025 | 283.45 | 290.71 | 279.01 | 289.07 | 289.07 | 1.24% | 99,923 |
| Nov 17, 2025 | 297.35 | 297.35 | 283.87 | 285.53 | 285.53 | 2.84% | 153,984 |
| Nov 14, 2025 | 279.47 | 280.37 | 270.88 | 277.64 | 277.64 | -0.45% | 65,540 |
| Nov 13, 2025 | 288.31 | 288.58 | 278.00 | 278.90 | 278.90 | -2.70% | 42,504 |
| Nov 12, 2025 | 293.72 | 295.00 | 284.36 | 286.63 | 286.63 | -1.58% | 651,126 |
| Nov 11, 2025 | 291.23 | 291.62 | 287.92 | 291.25 | 291.25 | 0.19% | 45,204 |
| Nov 10, 2025 | 283.82 | 290.85 | 283.50 | 290.70 | 290.70 | 4.52% | 53,933 |
| Nov 7, 2025 | 286.17 | 286.89 | 275.74 | 278.13 | 278.13 | -3.35% | 66,320 |
| Nov 6, 2025 | 284.87 | 290.30 | 281.65 | 287.78 | 287.78 | 1.22% | 84,607 |
| Nov 5, 2025 | 277.04 | 286.47 | 273.50 | 284.32 | 284.32 | 2.05% | 50,930 |
| Nov 4, 2025 | 283.00 | 283.00 | 275.91 | 278.61 | 278.61 | -1.55% | 66,945 |
| Nov 3, 2025 | 281.53 | 284.38 | 280.46 | 283.00 | 283.00 | 0.80% | 43,293 |
| Oct 31, 2025 | 284.65 | 286.47 | 277.53 | 280.75 | 280.75 | -1.13% | 288,446 |
| Oct 30, 2025 | 292.94 | 299.85 | 275.17 | 283.95 | 283.95 | 3.60% | 489,139 |
| Oct 29, 2025 | 269.25 | 274.40 | 267.94 | 274.09 | 274.09 | 2.00% | 369,922 |
| Oct 28, 2025 | 270.05 | 275.00 | 267.17 | 268.71 | 268.71 | -0.04% | 68,185 |
| Oct 27, 2025 | 264.82 | 270.25 | 260.51 | 268.83 | 268.83 | 2.67% | 107,708 |
| Oct 24, 2025 | 255.42 | 262.49 | 253.73 | 261.85 | 261.85 | 2.68% | 66,417 |
| Oct 23, 2025 | 253.58 | 255.83 | 252.71 | 255.02 | 255.02 | 1.44% | 37,646 |
| Oct 22, 2025 | 255.95 | 257.78 | 250.48 | 251.40 | 251.40 | -0.60% | 93,537 |
| Oct 21, 2025 | 257.60 | 257.90 | 244.72 | 252.92 | 252.92 | -1.52% | 107,718 |
| Oct 20, 2025 | 255.50 | 257.87 | 253.66 | 256.83 | 256.83 | 1.11% | 69,312 |
| Oct 17, 2025 | 251.23 | 254.01 | 246.19 | 254.01 | 254.01 | 1.14% | 63,419 |
| Oct 16, 2025 | 251.53 | 257.56 | 250.95 | 251.15 | 251.15 | 0.38% | 121,399 |
| Oct 15, 2025 | 247.36 | 252.75 | 245.86 | 250.20 | 250.20 | 1.19% | 40,962 |
| Oct 14, 2025 | 245.20 | 248.02 | 239.20 | 247.25 | 247.25 | 1.42% | 44,777 |
| Oct 13, 2025 | 240.57 | 243.96 | 236.86 | 243.80 | 243.80 | 1.63% | 55,218 |
| Oct 10, 2025 | 241.81 | 244.80 | 237.65 | 239.89 | 239.89 | -0.57% | 74,807 |
| Oct 9, 2025 | 245.30 | 295.07 | 231.25 | 241.26 | 241.26 | -1.79% | 132,298 |
| Oct 8, 2025 | 247.44 | 247.48 | 245.06 | 245.65 | 245.65 | -1.10% | 60,140 |
| Oct 7, 2025 | 251.42 | 251.51 | 247.15 | 248.38 | 248.38 | -0.85% | 38,279 |
| Oct 6, 2025 | 247.01 | 250.55 | 244.74 | 250.50 | 250.50 | 1.84% | 46,962 |
| Oct 3, 2025 | 247.07 | 247.69 | 242.48 | 245.97 | 245.97 | 0.48% | 81,646 |
| Oct 2, 2025 | 245.15 | 247.61 | 243.09 | 244.80 | 244.80 | -0.07% | 35,641 |
| Oct 1, 2025 | 242.37 | 245.04 | 239.22 | 244.97 | 244.97 | 1.33% | 60,495 |
| Sep 30, 2025 | 244.12 | 245.03 | 239.57 | 241.75 | 241.75 | -1.64% | 53,014 |
| Sep 29, 2025 | 248.00 | 251.63 | 244.67 | 245.78 | 245.78 | -0.59% | 68,804 |
| Sep 26, 2025 | 247.90 | 250.09 | 246.70 | 247.25 | 247.25 | 0.66% | 43,790 |
| Sep 25, 2025 | 248.40 | 248.40 | 241.62 | 245.63 | 245.63 | -1.02% | 83,777 |
| Sep 24, 2025 | 252.23 | 253.11 | 247.68 | 248.17 | 248.17 | -1.60% | 48,963 |
| Sep 23, 2025 | 253.47 | 254.58 | 251.09 | 252.20 | 252.20 | -0.45% | 39,944 |
| Sep 22, 2025 | 255.28 | 256.20 | 251.05 | 253.34 | 253.34 | -0.55% | 70,103 |