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!

Alphabet (GOOG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Aug 2025 (Fri) 211.195 215.33 211.00 213.53 1,054,695
28th Aug 2025 (Thu) 207.84 212.90 207.66 212.37 815,144
27th Aug 2025 (Wed) 206.46 209.55 206.46 208.21 747,858
26th Aug 2025 (Tue) 208.215 208.45 206.49 207.95 1,035,396
25th Aug 2025 (Mon) 206.96 211.08 206.00 209.16 1,629,681
22nd Aug 2025 (Fri) 203.97 209.23 202.16 206.72 1,937,562
21st Aug 2025 (Thu) 200.725 203.36 200.44 200.62 634,845
20th Aug 2025 (Wed) 201.69 202.15 197.48 200.19 547,923
19th Aug 2025 (Tue) 203.88 204.24 200.93 202.49 703,163
18th Aug 2025 (Mon) 205.25 206.12 203.41 204.29 813,417
15th Aug 2025 (Fri) 204.70 207.33 202.085 204.91 1,435,092
14th Aug 2025 (Thu) 203.11 205.42 202.33 203.82 1,251,842
13th Aug 2025 (Wed) 204.98 205.43 198.66 203.03 1,261,037
12th Aug 2025 (Tue) 202.06 205.13 201.41 204.16 1,213,952
11th Aug 2025 (Mon) 201.655 202.15 199.84 201.63 815,561
8th Aug 2025 (Fri) 197.98 203.43 197.90 202.09 1,513,787
7th Aug 2025 (Thu) 197.72 198.37 195.25 197.28 726,597
6th Aug 2025 (Wed) 195.43 197.33 194.50 196.92 707,288
5th Aug 2025 (Tue) 195.545 198.70 194.71 195.32 783,491
4th Aug 2025 (Mon) 191.175 196.07 190.965 195.75 1,614,890
1st Aug 2025 (Fri) 189.87 191.58 188.73 189.95 758,223
31st Jul 2025 (Thu) 196.60 196.71 192.10 192.86 968,915
30th Jul 2025 (Wed) 196.36 198.47 195.59 197.44 1,204,857
29th Jul 2025 (Tue) 193.36 196.65 193.00 196.43 1,796,254
28th Jul 2025 (Mon) 194.41 194.81 191.86 193.42 1,855,635
25th Jul 2025 (Fri) 193.00 195.26 192.15 194.08 1,689,135
24th Jul 2025 (Thu) 198.11 198.96 191.96 193.20 3,025,999
23rd Jul 2025 (Wed) 192.47 193.35 190.20 191.51 2,284,787
22nd Jul 2025 (Tue) 192.46 192.53 188.50 192.11 1,396,606
21st Jul 2025 (Mon) 187.10 191.25 187.10 191.15 1,673,716
18th Jul 2025 (Fri) 186.62 187.34 184.74 185.94 1,335,661
17th Jul 2025 (Thu) 183.31 185.18 181.50 184.70 1,525,535
16th Jul 2025 (Wed) 184.81 185.32 183.09 183.77 960,610
15th Jul 2025 (Tue) 183.98 185.41 182.42 183.10 1,516,822
14th Jul 2025 (Mon) 182.045 184.64 180.72 182.81 721,185
11th Jul 2025 (Fri) 177.815 182.61 177.55 181.31 1,625,393
10th Jul 2025 (Thu) 176.74 179.58 175.74 178.70 1,458,240
9th Jul 2025 (Wed) 176.05 180.27 173.90 177.66 2,130,800
8th Jul 2025 (Tue) 178.64 178.67 173.94 175.16 1,427,713
7th Jul 2025 (Mon) 180.15 180.31 176.66 177.56 1,030,261
4th Jul 2025 (Fri) 180.00 180.75 178.20 180.55 650,629
3rd Jul 2025 (Thu) 180.00 180.75 178.20 180.55 650,629
2nd Jul 2025 (Wed) 176.545 179.92 176.12 179.76 1,117,858
1st Jul 2025 (Tue) 176.805 177.20 174.66 176.91 1,290,179
30th Jun 2025 (Mon) 180.84 181.53 175.50 177.39 2,789,997
FTSE 100 Latest
Value9,187.34
Change-29.48