Skip to main content
logo
Alphabet Inc. (LON:0RIH)
London flag London · Delayed Price · Currency is GBP · Price in USD
320.18
-0.97 (-0.30%)
At close: Nov 28, 2025

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 2025324.26330.75316.83320.18320.18-0.30%376,004
Nov 27, 2025320.60321.15319.95321.15321.150.60%17,576
Nov 26, 2025324.52330.82316.80319.22319.22-1.13%410,543
Nov 25, 2025326.61333.00317.68322.87322.871.63%474,254
Nov 24, 2025307.75318.56248.39317.69317.695.04%440,881
Nov 21, 2025289.64303.70286.63302.44302.443.93%328,755
Nov 20, 2025300.50306.38290.47291.02291.02-0.99%328,120
Nov 19, 2025284.28303.63283.74293.92293.921.87%303,655
Nov 18, 2025282.88290.01278.38288.51288.511.31%249,156
Nov 17, 2025293.30296.10276.41284.79284.792.90%279,709
Nov 14, 2025278.87280.20270.00276.75276.75-0.51%90,279
Nov 13, 2025287.35287.89277.28278.18278.18-2.77%104,638
Nov 12, 2025291.76294.53283.76286.10286.10-1.58%143,579
Nov 11, 2025288.69291.10287.35290.71290.710.25%161,483
Nov 10, 2025284.30290.04278.83289.98289.984.53%299,371
Nov 7, 2025285.30286.24275.19277.40277.40-3.37%145,714
Nov 6, 2025285.00289.87281.23287.08287.081.15%93,694
Nov 5, 2025277.25286.20272.93283.82283.822.06%88,758
Nov 4, 2025282.53282.53275.50278.08278.08-1.55%107,670
Nov 3, 2025281.63283.88279.86282.45282.450.87%131,100
Oct 31, 2025284.00286.06277.04280.01280.01-1.12%137,593
Oct 30, 2025292.60299.48280.07283.18283.183.55%514,710
Oct 29, 2025267.21273.69267.00273.47273.472.07%198,429
Oct 28, 2025269.52271.21221.31267.93267.93-0.15%89,031
Oct 27, 2025261.00269.73259.92268.33268.332.78%176,746
Oct 24, 2025255.35261.67255.35261.08261.082.76%62,223
Oct 23, 2025252.71255.00251.55254.06254.061.46%54,974
Oct 22, 2025254.40256.82249.33250.40250.40-0.69%164,679
Oct 21, 2025256.72256.77244.18252.14252.14-1.57%161,335
Oct 20, 2025254.98257.29253.29256.17256.171.05%122,068
Oct 17, 2025250.11253.66245.80253.52253.521.16%135,642
Oct 16, 2025250.88256.89250.40250.61250.610.46%154,275
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