Shares Magazine
n/a+0.00 (+0.00%)Invalid DateTime
Alphabet INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 30, 2025 | $172.64 | $173.49 | $168.54 | $171.40 | 52,816 |
| May 29, 2025 | $176.15 | $176.25 | $171.86 | $173.60 | 54,523 |
| May 28, 2025 | $174.48 | $176.47 | $173.54 | $174.50 | 53,557 |
| May 27, 2025 | $171.99 | $174.18 | $171.00 | $173.20 | 93,650 |
| May 23, 2025 | $173.39 | $173.39 | $169.00 | $170.50 | 61,245 |
| May 22, 2025 | $171.50 | $178.09 | $171.09 | $173.80 | 165,501 |
| May 21, 2025 | $165.73 | $174.50 | $165.00 | $174.10 | 152,228 |
| May 20, 2025 | $168.86 | $169.54 | $164.37 | $167.80 | 66,956 |
| May 19, 2025 | $164.10 | $167.31 | $163.50 | $166.30 | 60,621 |
| May 16, 2025 | $165.86 | $170.59 | $165.40 | $167.40 | 186,521 |
| May 15, 2025 | $166.00 | $168.58 | $165.06 | $166.90 | 69,413 |
| May 14, 2025 | $161.84 | $168.31 | $160.93 | $165.70 | 96,269 |
| May 13, 2025 | $159.00 | $162.05 | $157.59 | $161.30 | 68,594 |
| May 12, 2025 | $157.26 | $160.30 | $157.26 | $158.40 | 61,126 |
| May 9, 2025 | $156.40 | $156.40 | $153.84 | $155.10 | 440,819 |
| May 8, 2025 | $154.68 | $157.15 | $154.15 | $155.70 | 153,975 |
| May 7, 2025 | $166.56 | $166.70 | $149.64 | $155.80 | 255,565 |
| May 6, 2025 | $165.46 | $166.70 | $163.13 | $166.00 | 28,429 |
| May 2, 2025 | $164.00 | $166.65 | $163.77 | $165.60 | 48,198 |
| May 1, 2025 | $162.10 | $163.91 | $160.95 | $163.40 | 40,530 |
| Apr 30, 2025 | $161.10 | $161.10 | $157.17 | $159.30 | 35,960 |
| Apr 29, 2025 | $157.80 | $162.70 | $157.80 | $161.30 | 150,283 |
| Apr 28, 2025 | $157.60 | $164.80 | $157.60 | $161.30 | 54,736 |
| Apr 25, 2025 | $170.16 | $170.80 | $163.19 | $164.90 | 182,606 |
| Apr 24, 2025 | $157.45 | $160.99 | $156.00 | $160.10 | 46,764 |
| Apr 23, 2025 | $152.00 | $160.02 | $151.80 | $151.80 | 59,273 |
| Apr 22, 2025 | $151.61 | $154.59 | $149.00 | $153.10 | 61,048 |
| Apr 17, 2025 | $156.95 | $157.26 | $150.92 | $157.90 | 39,068 |
| Apr 16, 2025 | $156.74 | $158.14 | $155.00 | $157.90 | 24,991 |
| Apr 15, 2025 | $162.51 | $162.51 | $157.67 | $159.30 | 36,535 |
| Apr 14, 2025 | $161.00 | $164.02 | $159.93 | $162.20 | 52,718 |
| Apr 11, 2025 | $157.00 | $159.78 | $154.40 | $157.30 | 43,939 |
| Apr 10, 2025 | $159.75 | $161.06 | $152.22 | $156.80 | 154,187 |
| Apr 9, 2025 | $146.39 | $158.22 | $144.47 | $147.40 | 85,741 |
| Apr 8, 2025 | $155.00 | $155.00 | $148.60 | $151.90 | 83,518 |
| Apr 7, 2025 | $139.80 | $154.77 | $139.50 | $150.60 | 137,916 |
| Apr 4, 2025 | $152.02 | $153.02 | $146.20 | $150.60 | 90,972 |
| Apr 3, 2025 | $152.00 | $155.12 | $151.76 | $153.80 | 78,329 |
| Apr 2, 2025 | $158.49 | $160.27 | $156.56 | $158.60 | 38,788 |
| Apr 1, 2025 | $156.38 | $160.07 | $155.25 | $159.30 | 71,595 |
| Mar 31, 2025 | $154.15 | $155.95 | $152.30 | $157.80 | 56,393 |
| Mar 28, 2025 | $163.20 | $163.87 | $156.21 | $157.80 | 88,625 |
| Mar 27, 2025 | $166.76 | $167.66 | $164.38 | $170.00 | 58,104 |
| Mar 26, 2025 | $178.60 | $178.60 | $167.60 | $170.00 | 42,972 |
| Mar 25, 2025 | $170.69 | $172.71 | $169.93 | $171.60 | 289,179 |
| Mar 24, 2025 | $169.60 | $174.60 | $167.50 | $169.10 | 42,802 |
| 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 |
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 |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.