Skip to main content
logo
Alphabet Inc. (LON:0HD6)
London flag London · Delayed Price · Currency is GBP · Price in USD
245.97
+1.17 (0.48%)
At close: Oct 3, 2025

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 28, 2025207.78212.87207.57212.73212.542.14%51,045
Aug 27, 2025208.12209.55206.20208.28208.090.33%81,224
Aug 26, 2025209.08209.08206.48207.59207.40-1.21%56,196
Aug 25, 2025207.40211.01206.00210.14209.950.49%72,924
Aug 22, 2025203.79209.22201.16209.11208.924.13%67,313
Aug 21, 2025200.13203.25199.06200.81200.630.10%45,415
Aug 20, 2025201.52202.49197.46200.61200.43-0.66%85,073
Aug 19, 2025203.99204.18200.97201.94201.76-0.96%44,564
Aug 18, 2025204.62206.12203.48203.89203.71-1.01%39,472
Aug 15, 2025203.73207.34202.14205.97205.781.06%39,083
Aug 14, 2025203.03205.41201.48203.80203.61-0.03%35,495
Aug 13, 2025204.18205.40203.17203.86203.68-0.25%42,492
Aug 12, 2025201.66205.09201.08204.37204.191.39%40,699
Aug 11, 2025202.43202.88199.83201.57201.39-0.09%57,729
Aug 8, 2025197.54203.43197.08201.76201.583.05%96,874
Aug 7, 2025197.05198.66195.77195.80195.62-0.59%56,143
Aug 6, 2025194.87197.30194.50196.96196.780.27%52,598
Aug 5, 2025195.20198.70195.20196.42196.240.51%52,191
Aug 4, 2025190.30195.60189.30195.43195.263.07%78,709
Aug 1, 2025191.45192.86188.00189.61189.44-1.88%87,670
Jul 31, 2025196.59197.58192.30193.24193.06-2.33%104,357
Jul 30, 2025196.14198.42195.58197.85197.670.87%67,220
Jul 29, 2025193.29196.44192.90196.14195.961.44%74,092
Jul 28, 2025195.99195.99191.88193.36193.19-0.38%89,061
Jul 25, 2025193.77195.24192.13194.09193.92-0.31%108,050