Shares Magazine
$196.20+0.80 (+0.41%)17 Jan 2025, 19:14
Alphabet INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jan 13, 2025 | $190.10 | $191.05 | $187.37 | $188.90 | 182,540 |
| Jan 10, 2025 | $193.87 | $196.44 | $190.34 | $198.85 | 82,176 |
| Jan 8, 2025 | $195.05 | $196.30 | $192.39 | $194.60 | 61,980 |
| Jan 7, 2025 | $197.30 | $201.00 | $195.31 | $201.60 | 82,286 |
| Jan 6, 2025 | $188.40 | $198.15 | $188.40 | $198.05 | 110,961 |
| Jan 3, 2025 | $189.90 | $193.15 | $189.43 | $191.05 | 82,034 |
| Jan 2, 2025 | $195.30 | $196.40 | $187.51 | $190.30 | 73,963 |
| Dec 31, 2024 | $190.90 | $192.32 | $189.54 | $192.35 | 22,354 |
| Dec 30, 2024 | $191.92 | $192.52 | $189.12 | $190.95 | 57,155 |
| Dec 27, 2024 | $195.23 | $195.32 | $190.66 | $192.20 | 378,484 |
| Dec 24, 2024 | $195.00 | $196.11 | $193.85 | $195.20 | 102,035 |
| Dec 23, 2024 | $198.30 | $198.50 | $190.21 | $192.55 | 90,855 |
| Dec 20, 2024 | $190.10 | $192.38 | $184.00 | $190.80 | 237,594 |
| Dec 19, 2024 | $189.29 | $192.94 | $189.20 | $191.40 | 121,651 |
| Dec 18, 2024 | $196.20 | $197.00 | $193.29 | $195.55 | 85,882 |
| Dec 17, 2024 | $203.20 | $203.20 | $194.80 | $197.75 | 535,530 |
| Dec 16, 2024 | $196.10 | $199.40 | $189.90 | $197.70 | 740,874 |
| Dec 13, 2024 | $197.60 | $197.60 | $190.11 | $191.15 | 104,240 |
| Dec 12, 2024 | $198.90 | $198.90 | $192.50 | $194.20 | 876,582 |
| Dec 11, 2024 | $182.70 | $195.41 | $181.40 | $191.65 | 884,459 |
| Dec 10, 2024 | $177.40 | $186.32 | $177.40 | $182.15 | 885,656 |
| Dec 9, 2024 | $175.00 | $176.22 | $173.50 | $174.15 | 58,086 |
| Dec 6, 2024 | $174.00 | $175.05 | $171.86 | $165.00 | 64,323 |
| Dec 5, 2024 | $175.00 | $176.01 | $173.19 | $170.00 | 353,737 |
| Dec 4, 2024 | $168.95 | $174.61 | $168.95 | $170.00 | 398,127 |
| Dec 3, 2024 | $171.85 | $172.53 | $168.95 | $170.00 | 361,138 |
| Dec 2, 2024 | $170.00 | $172.00 | $168.64 | $170.00 | 107,020 |
| Nov 29, 2024 | $165.20 | $169.50 | $164.10 | $167.25 | 104,456 |
| Nov 27, 2024 | $169.20 | $169.46 | $168.05 | $163.00 | 88,145 |
| Nov 26, 2024 | $167.43 | $169.79 | $167.00 | $168.80 | 84,399 |
| Nov 25, 2024 | $161.80 | $168.62 | $161.70 | $167.70 | 150,099 |
| Nov 22, 2024 | $167.66 | $167.69 | $163.94 | $164.65 | 269,565 |
| Nov 21, 2024 | $174.50 | $175.40 | $163.71 | $165.15 | 290,255 |
| Nov 20, 2024 | $177.97 | $178.12 | $173.80 | $174.55 | 276,922 |
| Nov 19, 2024 | $171.50 | $178.40 | $170.80 | $176.95 | 92,721 |
| Nov 18, 2024 | $173.70 | $175.30 | $172.90 | $172.95 | 78,238 |
| Nov 15, 2024 | $174.50 | $174.73 | $171.22 | $171.80 | 70,646 |
| Nov 14, 2024 | $178.98 | $179.00 | $174.34 | $175.10 | 111,989 |
| Nov 13, 2024 | $181.19 | $181.20 | $178.78 | $179.70 | 95,565 |
| Nov 12, 2024 | $174.70 | $181.84 | $174.70 | $179.75 | 232,009 |
| Nov 11, 2024 | $178.24 | $180.49 | $178.24 | $179.40 | 77,214 |
| Nov 8, 2024 | $180.90 | $180.90 | $178.08 | $178.75 | 74,105 |
| Nov 7, 2024 | $172.90 | $180.09 | $172.90 | $178.95 | 102,750 |
| Nov 6, 2024 | $171.98 | $176.58 | $171.98 | $175.35 | 200,672 |
| Nov 5, 2024 | $169.55 | $170.53 | $168.86 | $169.75 | 45,960 |
| Nov 4, 2024 | $170.50 | $170.81 | $168.02 | $169.00 | 123,999 |
| Nov 1, 2024 | $170.50 | $172.30 | $168.88 | $171.55 | 104,812 |
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 |
|---|---|---|
| Big Yellow Group PLC | 932.00 | 7.00 |
| Ferrexpo PLC | 108.40 | 6.90 |
| Aston Martin Lagonda Global Holdings PLC | 108.60 | 6.47 |
| Entain PLC | 669.60 | 6.29 |
| Smiths Group PLC | 1,862.00 | 5.50 |
| Discoverie Group PLC | 694.00 | 4.99 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bakkavor Group PLC | 143.00 | -4.03 |
| Herald Investment Trust PLC | 2,400.00 | -3.81 |
| Hochschild Mining PLC | 220.50 | -3.29 |
| W.A.G Payment Solutions PLC | 84.00 | -3.23 |
| North Atlantic Smaller Companies Investment Trust PLC | 3,670.00 | -3.17 |
| Bridgepoint Group PLC | 358.40 | -3.14 |