Shares Magazine
$169.10+3.70 (+2.24%)24 Mar 2025, 19:15
Alphabet INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 21, 2025 | $164.56 | $165.76 | $162.85 | $165.40 | 42,936 |
| Mar 20, 2025 | $167.00 | $167.02 | $163.14 | $165.20 | 63,112 |
| Mar 19, 2025 | $162.60 | $168.20 | $162.60 | $165.20 | 40,550 |
| Mar 18, 2025 | $166.51 | $166.89 | $158.80 | $162.50 | 139,955 |
| Mar 17, 2025 | $167.14 | $168.42 | $165.83 | $166.60 | 61,859 |
| Mar 14, 2025 | $166.21 | $167.52 | $164.51 | $166.60 | 68,102 |
| Mar 13, 2025 | $165.00 | $168.72 | $164.07 | $165.20 | 60,150 |
| Mar 12, 2025 | $167.34 | $170.49 | $165.48 | $168.00 | 88,129 |
| Mar 11, 2025 | $168.25 | $168.65 | $163.26 | $165.60 | 78,302 |
| Mar 10, 2025 | $174.40 | $174.40 | $165.56 | $167.80 | 108,845 |
| Mar 7, 2025 | $175.02 | $176.12 | $172.47 | $169.80 | 29,711 |
| Mar 6, 2025 | $174.27 | $176.67 | $172.50 | $169.80 | 45,665 |
| Mar 5, 2025 | $174.07 | $175.21 | $170.97 | $169.80 | 35,458 |
| Mar 4, 2025 | $168.90 | $174.13 | $167.41 | $169.80 | 54,592 |
| Mar 3, 2025 | $173.30 | $174.99 | $169.69 | $169.80 | 35,342 |
| Feb 28, 2025 | $170.04 | $171.80 | $168.41 | $169.80 | 49,678 |
| Feb 27, 2025 | $171.40 | $176.58 | $171.03 | $173.00 | 38,643 |
| Feb 26, 2025 | $178.60 | $179.15 | $174.13 | $179.30 | 182,712 |
| Feb 25, 2025 | $180.05 | $180.76 | $176.78 | $177.40 | 85,711 |
| Feb 24, 2025 | $178.60 | $185.57 | $178.60 | $182.60 | 39,942 |
| Feb 21, 2025 | $181.80 | $187.48 | $181.80 | $183.50 | 40,067 |
| Feb 20, 2025 | $186.62 | $187.36 | $184.66 | $185.40 | 27,665 |
| Feb 19, 2025 | $180.80 | $187.08 | $180.80 | $186.40 | 21,193 |
| Feb 18, 2025 | $187.86 | $188.70 | $183.96 | $186.10 | 55,108 |
| Feb 14, 2025 | $193.00 | $193.80 | $186.15 | $187.10 | 43,353 |
| Feb 13, 2025 | $190.60 | $190.60 | $184.95 | $187.70 | 336,970 |
| Feb 12, 2025 | $186.40 | $186.79 | $183.67 | $184.40 | 337,089 |
| Feb 11, 2025 | $187.83 | $188.78 | $186.08 | $186.90 | 42,924 |
| Feb 10, 2025 | $188.30 | $189.98 | $187.66 | $189.00 | 65,136 |
| Feb 7, 2025 | $192.67 | $193.15 | $185.11 | $187.40 | 107,993 |
| Feb 6, 2025 | $188.20 | $193.81 | $187.00 | $192.60 | 190,643 |
| Feb 5, 2025 | $193.77 | $194.53 | $189.94 | $191.65 | 289,300 |
| Feb 4, 2025 | $203.16 | $208.24 | $202.40 | $207.20 | 87,442 |
| Feb 3, 2025 | $200.99 | $205.20 | $200.51 | $204.75 | 66,731 |
| Jan 31, 2025 | $204.02 | $207.06 | $203.50 | $206.10 | 129,281 |
| Jan 30, 2025 | $205.00 | $205.00 | $199.48 | $201.25 | 82,410 |
| Jan 29, 2025 | $202.50 | $203.00 | $195.25 | $196.70 | 25,172 |
| Jan 28, 2025 | $194.88 | $197.11 | $192.61 | $196.30 | 45,249 |
| Jan 27, 2025 | $200.00 | $200.00 | $192.02 | $200.00 | 95,357 |
| Jan 24, 2025 | $199.93 | $201.95 | $199.85 | $202.10 | 45,916 |
| Jan 23, 2025 | $200.00 | $201.93 | $196.83 | $202.10 | 63,716 |
| Jan 22, 2025 | $199.45 | $202.11 | $199.45 | $201.70 | 69,189 |
| Jan 21, 2025 | $193.20 | $203.83 | $193.20 | $199.90 | 313,750 |
| Jan 17, 2025 | $194.60 | $198.80 | $194.60 | $197.80 | 47,598 |
| Jan 16, 2025 | $198.00 | $198.24 | $194.51 | $196.80 | 43,489 |
| Jan 15, 2025 | $192.31 | $197.30 | $192.31 | $195.80 | 48,442 |
| Jan 14, 2025 | $188.40 | $193.26 | $187.00 | $192.00 | 36,763 |
| Jan 13, 2025 | $186.60 | $192.16 | $185.40 | $190.10 | 48,833 |
| Jan 10, 2025 | $194.00 | $197.53 | $191.66 | $196.25 | 42,685 |
| Jan 9, 2025 | $201.00 | $201.00 | $191.00 | $196.25 | 29 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Pershing Square Holdings LTD | 3,906.00 | 3.94 |
| Asos PLC | 312.40 | 3.51 |
| Baillie Gifford Us Growth Trust PLC | 237.00 | 3.49 |
| Bellway PLC | 2,412.00 | 3.34 |
| Wizz Air Holdings PLC | 1,705.00 | 3.33 |
| Polar Capital Technology Trust PLC | 317.00 | 3.26 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Energean PLC | 815.50 | -6.53 |
| Oxford Nanopore Technologies PLC | 104.30 | -6.46 |
| Aston Martin Lagonda Global Holdings PLC | 72.75 | -4.65 |
| Harbour Energy PLC | 195.45 | -4.47 |
| Vodafone Group PLC | 72.00 | -4.43 |
| Discoverie Group PLC | 572.00 | -3.70 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.