Shares Magazine
$169.35+2.45 (+1.47%)25 Mar 2025, 19:14
Alphabet INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 25, 2025 | $172.50 | $172.60 | $167.68 | $169.35 | 647,500 |
| Mar 24, 2025 | $171.00 | $171.00 | $165.27 | $166.90 | 81,446 |
| Mar 21, 2025 | $162.70 | $167.30 | $158.60 | $163.15 | 61,795 |
| Mar 20, 2025 | $168.10 | $169.10 | $160.96 | $162.50 | 607,344 |
| Mar 19, 2025 | $161.00 | $165.87 | $161.00 | $163.05 | 257,549 |
| Mar 18, 2025 | $157.30 | $164.34 | $156.75 | $160.50 | 574,416 |
| Mar 17, 2025 | $164.00 | $166.30 | $163.69 | $164.40 | 69,990 |
| Mar 14, 2025 | $164.20 | $165.46 | $162.49 | $164.50 | 96,134 |
| Mar 13, 2025 | $166.20 | $166.89 | $162.11 | $163.15 | 103,258 |
| Mar 12, 2025 | $165.26 | $168.65 | $163.55 | $166.00 | 790,295 |
| Mar 11, 2025 | $165.00 | $166.70 | $161.40 | $163.70 | 117,226 |
| Mar 10, 2025 | $172.50 | $172.50 | $163.70 | $166.80 | 252,861 |
| Mar 7, 2025 | $172.56 | $174.22 | $170.31 | $181.50 | 59,533 |
| Mar 6, 2025 | $175.00 | $175.00 | $153.00 | $181.50 | 76,824 |
| Mar 5, 2025 | $172.49 | $173.26 | $169.13 | $181.50 | 115,992 |
| Mar 4, 2025 | $167.08 | $172.47 | $165.76 | $181.50 | 285,345 |
| Mar 3, 2025 | $171.36 | $173.34 | $167.94 | $181.50 | 64,236 |
| Feb 28, 2025 | $168.20 | $170.08 | $166.80 | $168.00 | 84,018 |
| Feb 27, 2025 | $172.10 | $174.54 | $169.04 | $171.20 | 106,502 |
| Feb 26, 2025 | $181.50 | $181.50 | $172.15 | $175.95 | 151,724 |
| Feb 25, 2025 | $177.97 | $178.85 | $174.69 | $175.35 | 232,041 |
| Feb 24, 2025 | $180.10 | $183.55 | $179.50 | $180.75 | 541,002 |
| Feb 21, 2025 | $189.80 | $189.80 | $179.82 | $181.50 | 126,431 |
| Feb 20, 2025 | $185.07 | $185.50 | $182.75 | $184.00 | 82,711 |
| Feb 19, 2025 | $188.70 | $189.30 | $183.59 | $184.60 | 36,686 |
| Feb 18, 2025 | $191.00 | $191.00 | $182.15 | $184.35 | 99,082 |
| Feb 14, 2025 | $190.00 | $190.00 | $184.35 | $187.25 | 79,554 |
| Feb 13, 2025 | $187.80 | $188.30 | $182.58 | $184.30 | 53,488 |
| Feb 12, 2025 | $185.41 | $185.41 | $181.84 | $182.65 | 102,955 |
| Feb 11, 2025 | $181.10 | $186.95 | $180.80 | $185.00 | 90,176 |
| Feb 10, 2025 | $182.30 | $188.19 | $182.00 | $187.25 | 183,064 |
| Feb 7, 2025 | $191.04 | $191.51 | $183.26 | $185.50 | 395,752 |
| Feb 6, 2025 | $191.10 | $195.80 | $186.50 | $192.85 | 118,529 |
| Feb 5, 2025 | $191.93 | $192.70 | $188.04 | $191.10 | 484,850 |
| Feb 4, 2025 | $198.40 | $206.66 | $198.40 | $205.30 | 124,863 |
| Feb 3, 2025 | $199.69 | $203.70 | $199.54 | $203.20 | 79,846 |
| Jan 31, 2025 | $202.20 | $210.00 | $196.60 | $204.80 | 106,077 |
| Jan 30, 2025 | $192.70 | $201.38 | $192.70 | $199.60 | 75,092 |
| Jan 29, 2025 | $195.70 | $196.85 | $193.43 | $194.90 | 154,961 |
| Jan 28, 2025 | $193.00 | $195.39 | $190.71 | $194.65 | 73,987 |
| Jan 27, 2025 | $195.70 | $196.89 | $187.30 | $181.50 | 134,211 |
| Jan 24, 2025 | $197.75 | $200.25 | $197.75 | $196.75 | 48,113 |
| Jan 23, 2025 | $198.00 | $200.29 | $195.23 | $181.50 | 66,133 |
| Jan 22, 2025 | $197.90 | $200.43 | $197.90 | $199.90 | 330,876 |
| Jan 21, 2025 | $197.10 | $202.27 | $196.85 | $198.35 | 644,433 |
| Jan 20, 2025 | $191.80 | $191.90 | $191.20 | $196.60 | 618 |
| Jan 17, 2025 | $193.24 | $197.18 | $193.24 | $196.20 | 67,224 |
| Jan 16, 2025 | $196.22 | $196.22 | $193.23 | $195.40 | 53,637 |
| Jan 15, 2025 | $190.30 | $195.82 | $190.30 | $193.80 | 59,539 |
| Jan 14, 2025 | $196.90 | $197.40 | $189.00 | $190.65 | 49,803 |
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 |
|---|---|---|
| Morgan Sindall Group PLC | 3,300.00 | 8.55 |
| Energean PLC | 868.50 | 6.50 |
| Pollen Street Group Limited | 762.00 | 6.42 |
| Crest Nicholson Holdings PLC | 175.70 | 6.04 |
| Metro Bank Holdings PLC | 93.80 | 4.80 |
| Anglo American PLC | 2,393.50 | 3.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Kingfisher PLC | 240.30 | -14.09 |
| Ip Group PLC | 41.75 | -5.65 |
| Raspberry Pi Holdings PLC | 483.60 | -5.64 |
| Ferrexpo PLC | 61.80 | -4.04 |
| Ocado Group PLC | 249.80 | -3.92 |
| Firstgroup PLC | 163.80 | -2.90 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.