Skip to main content
logo
Alphabet Inc. (LON:0RIH)
London flag London · Delayed Price · Currency is GBP · Price in USD
246.28
+3.18 (1.31%)
At close: Oct 14, 2025

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 2025246.60252.09245.51249.48249.481.30%95,959
Oct 14, 2025242.04247.05238.50246.28246.281.31%96,860
Oct 13, 2025239.74243.39236.57243.10243.101.62%133,472
Oct 10, 2025241.21244.01236.89239.23239.23-0.57%179,445
Oct 9, 2025244.89247.50239.19240.60240.60-1.61%433,708
Oct 8, 2025246.09246.24243.86244.53244.53-1.07%105,162
Oct 7, 2025249.58250.43245.69247.18247.18-0.97%84,325
Oct 6, 2025246.01249.68243.70249.60249.601.89%94,853
Oct 3, 2025246.41246.92241.68244.97244.970.36%563,495
Oct 2, 2025244.89246.80242.36244.09244.09-0.03%75,445
Oct 1, 2025241.96244.31238.64244.15244.151.19%143,031
Sep 30, 2025244.77244.77239.30241.28241.28-1.69%74,855
Sep 29, 2025247.55251.10244.27245.43245.43-0.44%123,507
Sep 26, 2025246.99249.39245.80246.52246.520.74%168,523
Sep 25, 2025247.50247.64240.74244.71244.71-1.12%89,908
Sep 24, 2025251.75252.55246.55247.47247.47-1.70%469,693
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