Alphabet Inc. (LON:0RIH)
London · Delayed Price · Currency is GBP · Price in USD 277.40
-9.68 (-3.37%)
At close: Nov 7, 2025
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 285.30 | 286.24 | 275.19 | 277.40 | 277.40 | -3.37% | 145,714 |
| Nov 6, 2025 | 285.00 | 289.87 | 281.23 | 287.08 | 287.08 | 1.15% | 93,694 |
| Nov 5, 2025 | 277.25 | 286.20 | 272.93 | 283.82 | 283.82 | 2.06% | 88,758 |
| Nov 4, 2025 | 282.53 | 282.53 | 275.50 | 278.08 | 278.08 | -1.55% | 107,670 |
| Nov 3, 2025 | 281.63 | 283.88 | 279.86 | 282.45 | 282.45 | 0.87% | 131,100 |
| Oct 31, 2025 | 284.00 | 286.06 | 277.04 | 280.01 | 280.01 | -1.12% | 137,593 |
| Oct 30, 2025 | 292.60 | 299.48 | 280.07 | 283.18 | 283.18 | 3.55% | 514,710 |
| Oct 29, 2025 | 267.21 | 273.69 | 267.00 | 273.47 | 273.47 | 2.07% | 198,429 |
| Oct 28, 2025 | 269.52 | 271.21 | 221.31 | 267.93 | 267.93 | -0.15% | 89,031 |
| Oct 27, 2025 | 261.00 | 269.73 | 259.92 | 268.33 | 268.33 | 2.78% | 176,746 |
| Oct 24, 2025 | 255.35 | 261.67 | 255.35 | 261.08 | 261.08 | 2.76% | 62,223 |
| Oct 23, 2025 | 252.71 | 255.00 | 251.55 | 254.06 | 254.06 | 1.46% | 54,974 |
| Oct 22, 2025 | 254.40 | 256.82 | 249.33 | 250.40 | 250.40 | -0.69% | 164,679 |
| Oct 21, 2025 | 256.72 | 256.77 | 244.18 | 252.14 | 252.14 | -1.57% | 161,335 |
| Oct 20, 2025 | 254.98 | 257.29 | 253.29 | 256.17 | 256.17 | 1.05% | 122,068 |
| Oct 17, 2025 | 250.11 | 253.66 | 245.80 | 253.52 | 253.52 | 1.16% | 135,642 |
| Oct 16, 2025 | 250.88 | 256.89 | 250.40 | 250.61 | 250.61 | 0.46% | 154,275 |
| Oct 15, 2025 | 246.60 | 252.09 | 245.51 | 249.48 | 249.48 | 1.30% | 95,959 |
| Oct 14, 2025 | 242.04 | 247.05 | 238.50 | 246.28 | 246.28 | 1.31% | 96,860 |
| Oct 13, 2025 | 239.74 | 243.39 | 236.57 | 243.10 | 243.10 | 1.62% | 133,472 |
| Oct 10, 2025 | 241.21 | 244.01 | 236.89 | 239.23 | 239.23 | -0.57% | 179,445 |
| Oct 9, 2025 | 244.89 | 247.50 | 239.19 | 240.60 | 240.60 | -1.61% | 433,708 |
| Oct 8, 2025 | 246.09 | 246.24 | 243.86 | 244.53 | 244.53 | -1.07% | 105,162 |
| Oct 7, 2025 | 249.58 | 250.43 | 245.69 | 247.18 | 247.18 | -0.97% | 84,325 |
| Oct 6, 2025 | 246.01 | 249.68 | 243.70 | 249.60 | 249.60 | 1.89% | 94,853 |
| Oct 3, 2025 | 246.41 | 246.92 | 241.68 | 244.97 | 244.97 | 0.36% | 563,495 |
| Oct 2, 2025 | 244.89 | 246.80 | 242.36 | 244.09 | 244.09 | -0.03% | 75,445 |
| Oct 1, 2025 | 241.96 | 244.31 | 238.64 | 244.15 | 244.15 | 1.19% | 143,031 |
| Sep 30, 2025 | 244.77 | 244.77 | 239.30 | 241.28 | 241.28 | -1.69% | 74,855 |
| Sep 29, 2025 | 247.55 | 251.10 | 244.27 | 245.43 | 245.43 | -0.44% | 123,507 |
| Sep 26, 2025 | 246.99 | 249.39 | 245.80 | 246.52 | 246.52 | 0.74% | 168,523 |
| Sep 25, 2025 | 247.50 | 247.64 | 240.74 | 244.71 | 244.71 | -1.12% | 89,908 |
| Sep 24, 2025 | 251.75 | 252.55 | 246.55 | 247.47 | 247.47 | -1.70% | 469,693 |
| Sep 23, 2025 | 253.08 | 254.31 | 250.53 | 251.74 | 251.74 | -0.39% | 76,366 |
| Sep 22, 2025 | 255.01 | 264.80 | 250.49 | 252.72 | 252.72 | -0.59% | 138,480 |
| Sep 19, 2025 | 252.35 | 254.58 | 251.03 | 254.23 | 254.23 | 1.07% | 80,905 |
| Sep 18, 2025 | 252.66 | 253.99 | 249.89 | 251.54 | 251.54 | 1.96% | 97,349 |
| Sep 17, 2025 | 251.35 | 252.90 | 246.70 | 246.70 | 246.70 | -2.08% | 87,805 |
| Sep 16, 2025 | 252.57 | 254.99 | 249.51 | 251.93 | 251.93 | 0.72% | 140,470 |
| Sep 15, 2025 | 240.50 | 252.41 | 240.33 | 250.13 | 250.13 | 3.71% | 222,193 |
| Sep 12, 2025 | 239.60 | 242.07 | 238.59 | 241.18 | 241.18 | 0.33% | 108,874 |
| Sep 11, 2025 | 239.66 | 240.39 | 236.26 | 240.39 | 240.39 | 0.09% | 81,030 |
| Sep 10, 2025 | 239.90 | 241.54 | 237.91 | 240.17 | 240.17 | 0.77% | 139,505 |
| Sep 9, 2025 | 234.57 | 238.97 | 233.23 | 238.33 | 238.33 | 1.69% | 737,138 |
| Sep 8, 2025 | 235.15 | 238.04 | 233.96 | 234.36 | 234.36 | 0.19% | 95,353 |
| Sep 5, 2025 | 232.04 | 240.00 | 231.11 | 233.91 | 233.70 | 1.53% | 126,375 |
| Sep 4, 2025 | 231.39 | 231.90 | 226.12 | 230.38 | 230.17 | 0.57% | 179,844 |
| Sep 3, 2025 | 226.04 | 231.03 | 220.00 | 229.08 | 228.88 | 8.90% | 557,473 |
| Sep 2, 2025 | 212.74 | 213.18 | 206.20 | 210.37 | 210.18 | -1.70% | 101,634 |
| Aug 29, 2025 | 211.50 | 214.02 | 208.22 | 214.00 | 213.81 | 0.91% | 79,611 |