Shares Magazine
$192.40+0.90 (+0.47%)03 Jan 2025, 19:14
Alphabet INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 3, 2025 | $196.20 | $196.40 | $191.36 | $192.40 | 53,019 |
| Jan 2, 2025 | $191.07 | $193.18 | $188.78 | $191.50 | 81,459 |
| Dec 31, 2024 | $192.07 | $193.14 | $190.70 | $193.60 | 21,948 |
| Dec 30, 2024 | $193.44 | $193.78 | $190.46 | $192.20 | 42,764 |
| Dec 27, 2024 | $196.43 | $196.62 | $191.99 | $193.50 | 102,423 |
| Dec 24, 2024 | $196.38 | $197.52 | $195.28 | $196.70 | 27,493 |
| Dec 23, 2024 | $194.43 | $195.91 | $191.69 | $194.00 | 90,457 |
| Dec 20, 2024 | $188.86 | $193.62 | $186.37 | $192.00 | 74,312 |
| Dec 19, 2024 | $190.92 | $194.55 | $190.43 | $192.80 | 52,091 |
| Dec 18, 2024 | $197.83 | $198.56 | $194.86 | $197.25 | 377,337 |
| Dec 17, 2024 | $204.00 | $204.00 | $197.40 | $199.35 | 481,529 |
| Dec 16, 2024 | $191.50 | $200.63 | $191.50 | $199.25 | 888,745 |
| Dec 13, 2024 | $194.20 | $194.32 | $191.67 | $192.40 | 62,582 |
| Dec 12, 2024 | $198.76 | $199.10 | $193.99 | $195.80 | 832,535 |
| Dec 11, 2024 | $187.95 | $196.75 | $186.27 | $193.10 | 245,280 |
| Dec 10, 2024 | $186.00 | $188.02 | $179.08 | $183.70 | 159,469 |
| Dec 9, 2024 | $175.72 | $178.03 | $175.40 | $177.30 | 38,493 |
| Dec 6, 2024 | $174.20 | $176.82 | $173.54 | $170.50 | 116,843 |
| Dec 5, 2024 | $175.90 | $177.70 | $174.94 | $170.50 | 2,482,439 |
| Dec 4, 2024 | $173.50 | $176.09 | $172.83 | $170.50 | 146,509 |
| Dec 3, 2024 | $173.20 | $174.33 | $172.51 | $170.50 | 841,767 |
| Dec 2, 2024 | $170.57 | $173.54 | $170.41 | $170.50 | 84,801 |
| Nov 29, 2024 | $171.10 | $171.10 | $168.79 | $170.50 | 134,508 |
| Nov 27, 2024 | $171.11 | $171.13 | $169.69 | $170.50 | 84,226 |
| Nov 26, 2024 | $169.20 | $171.49 | $169.20 | $170.50 | 147,470 |
| Nov 25, 2024 | $167.80 | $170.45 | $167.50 | $169.70 | 85,059 |
| Nov 22, 2024 | $169.13 | $169.24 | $165.78 | $166.50 | 358,513 |
| Nov 21, 2024 | $175.50 | $176.64 | $165.32 | $167.60 | 158,888 |
| Nov 20, 2024 | $179.94 | $179.94 | $175.37 | $176.00 | 137,092 |
| Nov 19, 2024 | $175.41 | $179.78 | $174.89 | $178.40 | 40,827 |
| Nov 18, 2024 | $175.07 | $176.70 | $174.47 | $175.50 | 69,638 |
| Nov 15, 2024 | $176.10 | $176.39 | $172.75 | $173.40 | 81,860 |
| Nov 14, 2024 | $180.37 | $180.57 | $176.05 | $176.80 | 99,612 |
| Nov 13, 2024 | $183.15 | $183.15 | $180.48 | $181.30 | 61,305 |
| Nov 12, 2024 | $181.80 | $183.39 | $181.06 | $181.40 | 48,168 |
| Nov 11, 2024 | $180.21 | $181.99 | $180.00 | $181.00 | 56,486 |
| Nov 8, 2024 | $182.48 | $182.50 | $179.60 | $180.20 | 35,140 |
| Nov 7, 2024 | $179.00 | $181.57 | $179.00 | $181.00 | 52,304 |
| Nov 6, 2024 | $173.40 | $178.27 | $173.40 | $177.20 | 94,199 |
| Nov 5, 2024 | $170.91 | $172.08 | $170.38 | $171.30 | 31,426 |
| Nov 4, 2024 | $172.00 | $172.82 | $169.48 | $170.50 | 236,895 |
| Nov 1, 2024 | $172.56 | $173.81 | $170.31 | $173.20 | 51,583 |
| Oct 31, 2024 | $175.84 | $178.38 | $172.74 | $174.80 | 69,724 |
| Oct 30, 2024 | $182.00 | $183.74 | $177.77 | $178.80 | 221,957 |
| Oct 29, 2024 | $169.18 | $171.65 | $168.67 | $170.10 | 96,557 |
| Oct 28, 2024 | $170.00 | $170.60 | $165.85 | $168.10 | 104,711 |
| Oct 25, 2024 | $165.49 | $167.39 | $165.24 | $166.90 | 48,416 |
| Oct 24, 2024 | $164.40 | $164.40 | $164.40 | $164.40 | 43,516 |
| Oct 23, 2024 | $166.43 | $167.54 | $163.75 | $164.40 | 48,780 |
| Oct 22, 2024 | $165.10 | $167.47 | $164.67 | $166.20 | 42,000 |
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 |
|---|---|---|
| Ithaca Energy PLC | 122.20 | 3.56 |
| Metro Bank Holdings PLC | 99.70 | 3.53 |
| Harbour Energy PLC | 268.00 | 2.80 |
| Ocado Group PLC | 323.60 | 2.67 |
| Foresight Environmental Infrastructure Limited | 75.80 | 2.43 |
| Oxford Nanopore Technologies PLC | 131.00 | 2.02 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Diageo PLC | 2,448.50 | -3.89 |
| Wood Group (John) PLC | 64.70 | -3.86 |
| Carnival PLC | 1,765.50 | -3.81 |
| Persimmon PLC | 1,139.50 | -3.76 |
| Ferrexpo PLC | 105.00 | -3.49 |
| Barratt Redrow PLC | 420.50 | -3.24 |
Risers/fallers data from previous trading day.