Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

1x Goog (GOOG) Share Price History

Time period:
to
Date Open High Low Close Volume
8th Aug 2025 (Fri) 610.625 627.00 610.625 627.00 50
7th Aug 2025 (Thu) 613.25 613.25 613.25 610.625 254
6th Aug 2025 (Wed) 609.25 609.25 609.25 608.875 13
5th Aug 2025 (Tue) 606.50 612.75 606.50 612.75 17
4th Aug 2025 (Mon) 597.75 598.50 597.00 606.50 494
1st Aug 2025 (Fri) 596.50 596.50 596.50 594.375 97
31st Jul 2025 (Thu) 617.625 617.625 607.625 607.625 14
30th Jul 2025 (Wed) 609.50 609.50 607.25 617.625 319
29th Jul 2025 (Tue) 600.75 604.00 600.75 604.125 1,773
28th Jul 2025 (Mon) 603.25 603.25 597.75 595.00 67
25th Jul 2025 (Fri) 595.00 595.00 595.00 601.375 316
24th Jul 2025 (Thu) 600.75 608.50 589.75 598.625 2,419
23rd Jul 2025 (Wed) 589.50 590.25 588.00 583.50 754
22nd Jul 2025 (Tue) 586.25 586.25 586.25 584.50 549
21st Jul 2025 (Mon) 573.25 584.00 573.25 584.00 30
18th Jul 2025 (Fri) 567.50 573.25 567.50 573.25 57
17th Jul 2025 (Thu) 565.00 569.25 565.00 567.50 1,297
16th Jul 2025 (Wed) 567.50 576.75 567.50 570.25 2,133
15th Jul 2025 (Tue) 567.00 567.00 566.50 573.25 1,049
14th Jul 2025 (Mon) 557.00 560.75 556.00 561.00 1,119
11th Jul 2025 (Fri) 544.50 549.50 544.00 553.25 141
10th Jul 2025 (Thu) 543.75 543.75 543.50 542.875 314
9th Jul 2025 (Wed) 533.50 546.875 533.50 546.875 6
8th Jul 2025 (Tue) 543.50 546.00 543.50 533.50 191
7th Jul 2025 (Mon) 546.50 546.50 543.125 543.125 38
4th Jul 2025 (Fri) 546.375 546.50 546.375 546.50 3
3rd Jul 2025 (Thu) 544.875 546.375 544.875 546.375 5
2nd Jul 2025 (Wed) 533.00 544.875 533.00 544.875 2
1st Jul 2025 (Tue) 537.00 537.00 533.00 533.00 6
30th Jun 2025 (Mon) 529.00 537.00 529.00 537.00 14
27th Jun 2025 (Fri) 530.50 530.50 530.50 529.00 167
26th Jun 2025 (Thu) 523.50 523.50 523.50 525.375 1
25th Jun 2025 (Wed) 511.75 516.25 511.75 525.875 36
24th Jun 2025 (Tue) 510.75 510.75 510.75 513.75 192
23rd Jun 2025 (Mon) 521.50 521.50 512.00 512.25 2,245
20th Jun 2025 (Fri) 533.375 533.375 524.125 524.125 0
19th Jun 2025 (Thu) 543.50 543.50 533.375 533.375 2
18th Jun 2025 (Wed) 545.00 545.00 545.00 543.50 172
17th Jun 2025 (Tue) 541.25 546.875 541.25 546.875 0
16th Jun 2025 (Mon) 541.375 541.375 541.25 541.25 2
13th Jun 2025 (Fri) 540.625 541.375 540.625 541.375 8
12th Jun 2025 (Thu) 551.75 551.75 540.625 540.625 12
11th Jun 2025 (Wed) 556.125 556.125 551.75 551.75 15
10th Jun 2025 (Tue) 545.75 558.50 545.75 556.125 474
9th Jun 2025 (Mon) 533.625 541.375 533.625 541.375 31
FTSE 100 Latest
Value9,095.73
Change-5.04