Skip to main content
logo
Alphabet Inc. (LON:0HD6)
London flag London · Delayed Price · Currency is GBP · Price in USD
276.98
-10.80 (-3.75%)
At close: Nov 7, 2025

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 2025286.17286.89275.74278.13278.13-3.35%66,320
Nov 6, 2025284.87290.30281.65287.78287.781.22%84,607
Nov 5, 2025277.04286.47273.50284.32284.322.05%50,930
Nov 4, 2025283.00283.00275.91278.61278.61-1.55%66,945
Nov 3, 2025281.53284.38280.46283.00283.000.80%43,293
Oct 31, 2025284.65286.47277.53280.75280.75-1.13%288,446
Oct 30, 2025292.94299.85275.17283.95283.953.60%489,139
Oct 29, 2025269.25274.40267.94274.09274.092.00%369,922
Oct 28, 2025270.05275.00267.17268.71268.71-0.04%68,185
Oct 27, 2025264.82270.25260.51268.83268.832.67%107,708
Oct 24, 2025255.42262.49253.73261.85261.852.68%66,417
Oct 23, 2025253.58255.83252.71255.02255.021.44%37,646
Oct 22, 2025255.95257.78250.48251.40251.40-0.60%93,537
Oct 21, 2025257.60257.90244.72252.92252.92-1.52%107,718
Oct 20, 2025255.50257.87253.66256.83256.831.11%69,312
Oct 17, 2025251.23254.01246.19254.01254.011.14%63,419
Oct 16, 2025251.53257.56250.95251.15251.150.38%121,399
Oct 15, 2025247.36252.75245.86250.20250.201.19%40,962
Oct 14, 2025245.20248.02239.20247.25247.251.42%44,777
Oct 13, 2025240.57243.96236.86243.80243.801.63%55,218
Oct 10, 2025241.81244.80237.65239.89239.89-0.57%74,807
Oct 9, 2025245.30295.07231.25241.26241.26-1.79%132,298
Oct 8, 2025247.44247.48245.06245.65245.65-1.10%60,140
Oct 7, 2025251.42251.51247.15248.38248.38-0.85%38,279
Oct 6, 2025247.01250.55244.74250.50250.501.84%46,962
Oct 3, 2025247.07247.69242.48245.97245.970.48%81,646
Oct 2, 2025245.15247.61243.09244.80244.80-0.07%35,641
Oct 1, 2025242.37245.04239.22244.97244.971.33%60,495
Sep 30, 2025244.12245.03239.57241.75241.75-1.64%53,014
Sep 29, 2025248.00251.63244.67245.78245.78-0.59%68,804
Sep 26, 2025247.90250.09246.70247.25247.250.66%43,790
Sep 25, 2025248.40248.40241.62245.63245.63-1.02%83,777
Sep 24, 2025252.23253.11247.68248.17248.17-1.60%48,963
Sep 23, 2025253.47254.58251.09252.20252.20-0.45%39,944
Sep 22, 2025255.28256.20251.05253.34253.34-0.55%70,103
Sep 19, 2025252.67255.21251.35254.73254.731.13%38,845
Sep 18, 2025251.52254.13250.15251.89251.891.98%57,495
Sep 17, 2025251.19253.13246.92247.00247.00-2.09%64,677
Sep 16, 2025253.68255.13238.00252.26252.260.72%54,432
Sep 15, 2025241.02252.73240.96250.45250.453.64%122,535
Sep 12, 2025240.06242.42238.65241.66241.660.42%52,727
Sep 11, 2025239.68240.74236.72240.64240.640.07%33,101
Sep 10, 2025239.86242.05238.23240.47240.470.74%60,014
Sep 9, 2025234.59239.14233.35238.71238.711.83%459,514
Sep 8, 2025235.55238.34234.22234.43234.430.11%55,220
Sep 5, 2025232.50236.18231.63234.17233.961.45%74,112
Sep 4, 2025231.84231.97226.77230.82230.610.44%75,732
Sep 3, 2025226.16231.80222.27229.80229.598.96%267,224
Sep 2, 2025213.38213.46207.00210.91210.72-1.74%87,158
Aug 29, 2025212.31214.65208.98214.65214.460.90%43,195