Skip to main content
logo
Alphabet Inc. (LON:0RIH)
London flag London · Delayed Price · Currency is GBP · Price in USD
329.88
+4.40 (1.35%)
At close: Jan 9, 2026

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 2026324.98330.74324.72329.88329.881.35%82,808
Jan 8, 2026322.35330.19320.00325.48325.480.82%108,263
Jan 7, 2026313.95326.14312.71322.84322.842.58%114,215
Jan 6, 2026317.09320.86311.84314.74314.74-0.60%72,762
Jan 5, 2026315.10319.50314.68316.62316.620.72%108,937
Jan 2, 2026313.32322.40310.33314.37314.37-0.03%77,479
Dec 31, 2025313.38314.51311.44314.45314.450.13%22,046
Dec 30, 2025313.00316.88312.21314.03314.030.31%40,299
Dec 29, 2025313.72313.91310.00313.06313.06-0.26%76,222
Dec 24, 2025314.98315.95311.96313.88313.88-0.25%33,957
Dec 23, 2025309.84314.90308.69314.67314.672.03%107,026
Dec 22, 2025309.44310.70305.35308.41308.411.42%673,108
Dec 19, 2025302.10306.19301.00304.10304.100.55%251,623
Dec 18, 2025296.70303.92296.70302.45302.451.54%464,072
Dec 17, 2025305.55308.96296.54297.86297.86-2.21%487,543
Dec 16, 2025307.00310.73302.66304.60304.60-1.13%121,514
Dec 15, 2025308.79311.97304.90308.09308.09-0.42%105,374
Dec 12, 2025313.70315.09305.57309.38309.38-1.11%139,785
Dec 11, 2025316.80321.05308.69312.85312.85-1.71%135,217
Dec 10, 2025316.85318.94314.75318.28318.280.34%57,992
Dec 9, 2025314.37320.00311.53317.21317.211.48%139,967
Dec 8, 2025321.20322.93311.30312.58312.58-2.53%113,402
Dec 5, 2025318.90323.11318.01320.69320.481.19%114,806
Dec 4, 2025320.89322.36314.79316.93316.72-1.26%154,489
Dec 3, 2025317.33321.57314.00320.99320.781.42%88,412
Dec 2, 2025315.98318.37314.00316.50316.290.02%141,536
Dec 1, 2025317.16320.25314.10316.45316.24-1.17%349,509
Nov 28, 2025324.26330.75316.83320.18319.97-0.30%376,004
Nov 27, 2025320.60321.15319.95321.15320.940.60%17,576
Nov 26, 2025324.52330.82316.80319.22319.01-1.13%410,543
Nov 25, 2025326.61333.00317.68322.87322.661.63%474,254
Nov 24, 2025307.75318.56248.39317.69317.485.04%440,881
Nov 21, 2025289.64303.70286.63302.44302.243.93%328,755
Nov 20, 2025300.50306.38290.47291.02290.82-0.99%328,120
Nov 19, 2025284.28303.63283.74293.92293.731.87%303,655
Nov 18, 2025282.88290.01278.38288.51288.321.31%249,156
Nov 17, 2025293.30296.10276.41284.79284.602.90%279,709
Nov 14, 2025278.87280.20270.00276.75276.57-0.51%90,279
Nov 13, 2025287.35287.89277.28278.18277.99-2.77%104,638
Nov 12, 2025291.76294.53283.76286.10285.92-1.58%143,579
Nov 11, 2025288.69291.10287.35290.71290.510.25%161,483
Nov 10, 2025284.30290.04278.83289.98289.794.53%299,371
Nov 7, 2025285.30286.24275.19277.40277.22-3.37%145,714
Nov 6, 2025285.00289.87281.23287.08286.891.15%93,694
Nov 5, 2025277.25286.20272.93283.82283.632.06%88,758
Nov 4, 2025282.53282.53275.50278.08277.90-1.55%107,670
Nov 3, 2025281.63283.88279.86282.45282.260.87%131,100
Oct 31, 2025284.00286.06277.04280.01279.82-1.12%137,593
Oct 30, 2025292.60299.48280.07283.18282.993.55%514,710
Oct 29, 2025267.21273.69267.00273.47273.292.07%198,429