Skip to main content
logo
Alphabet Inc. (LON:0RIH)
London flag London · Delayed Price · Currency is GBP · Price in USD
252.72
-1.51 (-0.59%)
At close: Sep 22, 2025

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2025253.08254.31250.53251.74251.74-0.39%76,366
Sep 22, 2025255.01264.80250.49252.72252.72-0.59%138,480
Sep 19, 2025252.35254.58251.03254.23254.231.07%80,905
Sep 18, 2025252.66253.99249.89251.54251.541.96%97,349
Sep 17, 2025251.35252.90246.70246.70246.70-2.08%87,805
Sep 16, 2025252.57254.99249.51251.93251.930.72%140,470
Sep 15, 2025240.50252.41240.33250.13250.133.71%222,193
Sep 12, 2025239.60242.07238.59241.18241.180.33%108,874
Sep 11, 2025239.66240.39236.26240.39240.390.09%81,030
Sep 10, 2025239.90241.54237.91240.17240.170.77%139,505
Sep 9, 2025234.57238.97233.23238.33238.331.69%737,138
Sep 8, 2025235.15238.04233.96234.36234.360.19%95,353
Sep 5, 2025232.04240.00231.11233.91233.701.53%126,375
Sep 4, 2025231.39231.90226.12230.38230.170.57%179,844
Sep 3, 2025226.04231.03220.00229.08228.888.90%557,473
Sep 2, 2025212.74213.18206.20210.37210.18-1.70%101,634
Aug 29, 2025211.50214.02208.22214.00213.810.91%79,611
Aug 28, 2025207.22212.16206.98212.07211.882.20%80,705
Aug 27, 2025207.37208.89205.48207.52207.330.31%67,948
Aug 26, 2025207.58208.34197.40206.87206.68-1.28%83,932
Aug 25, 2025206.72210.51205.40209.56209.370.53%141,707
Aug 22, 2025202.28208.51200.26208.46208.274.26%165,303
Aug 21, 2025199.14202.40198.13199.94199.760.06%36,557
Aug 20, 2025200.05201.60196.59199.82199.64-0.59%88,070
Aug 19, 2025203.20203.35199.96201.01200.83-1.00%60,747
Aug 18, 2025203.80205.24202.50203.05202.87-1.18%66,235
Aug 15, 2025203.10206.44201.31205.46205.281.31%87,477
Aug 14, 2025201.79204.42200.23202.82202.630.02%64,810
Aug 13, 2025202.87204.50172.38202.78202.59-0.45%74,577
Aug 12, 2025200.95204.50200.47203.69203.511.36%108,006
Aug 11, 2025201.52202.13168.67200.96200.780.03%65,879
Aug 8, 2025196.83202.58196.36200.89200.713.08%250,229
Aug 7, 2025196.19197.80194.86194.89194.72-0.65%90,322
Aug 6, 2025194.83196.48193.70196.16195.980.29%56,864
Aug 5, 2025194.52197.85194.50195.60195.420.55%118,946
Aug 4, 2025187.03194.70187.03194.53194.363.07%83,163
Aug 1, 2025190.25191.90187.03188.75188.58-1.80%120,820
Jul 31, 2025195.76196.89191.25192.20192.03-2.44%101,143
Jul 30, 2025195.40197.55194.76197.00196.820.91%100,633
Jul 29, 2025192.47195.71191.70195.22195.051.51%116,095
Jul 28, 2025194.15194.69190.86192.32192.15-0.42%234,133
Jul 25, 2025192.95196.11191.28193.14192.97-0.25%149,190
Jul 24, 2025193.72198.00191.06193.63193.461.83%372,720
Jul 23, 2025191.88192.50189.21190.15189.98-0.30%118,824
Jul 22, 2025190.36191.82187.48190.73190.560.65%138,171
Jul 21, 2025185.95189.85185.76189.50189.332.55%165,912
Jul 18, 2025183.96186.50183.73184.79184.620.61%79,768
Jul 17, 2025182.95183.68180.50183.66183.50-0.12%92,108
Jul 16, 2025181.94184.32181.74183.88183.720.04%83,507
Jul 15, 2025181.54184.08181.16183.80183.641.16%113,280