UK markets close in 4 hours 43 minutes

Alphabet Inc. (0HD6.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
114.94+0.51 (+0.44%)
As of 07:14PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024165.97167.72164.90167.30167.3029,882
30 Apr 2024168.02169.85166.73167.20167.2023,254
29 Apr 2024175.00175.35168.21169.70169.70372,804
26 Apr 2024177.38177.38157.95171.20171.201,577,202
25 Apr 2024156.50158.23152.77157.30157.3080,498
24 Apr 2024159.84160.77158.89159.70159.7045,103
23 Apr 2024158.00160.43157.95159.90159.901,186,148
22 Apr 2024155.02158.89155.02156.40156.4026,118
19 Apr 2024156.82157.66153.10156.00156.00405,045
18 Apr 2024156.89158.44156.23157.70157.7025,609
17 Apr 2024156.38158.67155.40157.40157.4048,901
16 Apr 2024155.18157.17155.06155.90155.90749,211
15 Apr 2024150.93160.82150.93160.10160.1079,642
12 Apr 2024159.47161.68158.60159.90159.9058,009
11 Apr 2024157.45160.61157.45159.00159.0048,779
10 Apr 2024157.78158.15156.21156.70156.7033,829
09 Apr 2024156.04159.87156.04156.90156.9048,211
08 Apr 2024153.79156.64153.57156.40156.4040,677
05 Apr 2024151.02154.82150.60154.10154.1073,500
04 Apr 2024156.00156.12153.79155.20155.2042,268
03 Apr 2024156.11156.24154.14155.40155.4020,567
02 Apr 2024156.09156.09153.51154.50154.5085,068
28 Mar 2024151.94152.66151.46152.00152.001,315,663
27 Mar 2024152.40152.62150.14150.90150.9035,458
26 Mar 2024151.11153.19151.05152.50152.5052,955
25 Mar 2024151.75152.44148.81150.50150.50200,346
22 Mar 2024150.55152.55148.64151.40151.40217,718
21 Mar 2024150.09151.31148.02148.90148.9069,779
20 Mar 2024147.89149.75147.00148.40148.401,544,200
19 Mar 2024147.94149.59146.90147.10147.1040,056
18 Mar 2024142.08152.91142.08149.80149.801,721,356
15 Mar 2024144.22144.34141.13141.30141.3034,228
14 Mar 2024141.16144.72140.77143.40143.40459,684
13 Mar 2024139.30142.15139.30139.60139.6047,405
12 Mar 2024139.66140.14138.29139.60139.6041,763
11 Mar 2024136.50139.97136.08139.40139.4071,482
08 Mar 2024135.02138.91134.80137.90137.9091,623
07 Mar 2024131.90135.82131.78134.70134.7053,855
06 Mar 2024133.62134.74131.96132.60132.6041,604
05 Mar 2024133.85134.01131.57132.40132.4068,399
04 Mar 2024138.14138.40132.90133.40133.4071,479
01 Mar 2024140.10140.30138.43138.90138.9052,655
29 Feb 2024137.25139.95137.25137.30137.30575,467
28 Feb 2024140.02140.10136.95136.90136.901,081,754
27 Feb 2024139.10140.12138.50137.80137.8082,020
26 Feb 2024140.00145.30139.15140.00140.00104,341
23 Feb 2024144.98145.95144.83144.90144.9032,406
22 Feb 2024145.37146.41144.02144.70144.7050,872
21 Feb 2024142.46143.86141.80143.50143.5047,776
20 Feb 2024141.78143.31140.84142.90142.9081,509
19 Feb 2024143.00143.00143.00143.00143.00271
16 Feb 2024143.37144.97141.54142.70142.701,401,720
15 Feb 2024144.99145.29141.88142.80142.8090,957
14 Feb 2024146.48147.84145.55146.40146.40774,286
13 Feb 2024146.07148.03145.45147.30147.3067,857
12 Feb 2024150.00150.59149.08149.90149.9065,975
09 Feb 2024147.59150.69147.22149.80149.8070,189
08 Feb 2024147.00147.58146.43147.20147.2067,704
07 Feb 2024145.58146.66145.22146.00146.0030,637
06 Feb 2024145.08146.71144.52145.90145.90938,225
05 Feb 2024144.00146.67143.71144.70144.70523,902
02 Feb 2024143.12145.11138.22141.20141.2072,770
01 Feb 2024142.38144.63142.38143.00143.0061,007
31 Jan 2024145.00145.58142.33143.60143.60170,334
30 Jan 2024155.15155.15153.10154.00154.00184,682
29 Jan 2024153.86154.36152.93153.60153.6042,598
26 Jan 2024152.44154.11152.05153.70153.70225,620
25 Jan 2024151.58154.77151.29154.50154.5081,313
24 Jan 2024149.57151.56149.40150.80150.8071,589
23 Jan 2024147.81148.86147.21147.90147.901,040,072
22 Jan 2024148.65150.00146.30148.90148.902,242,392
19 Jan 2024145.60147.93144.99147.60147.60519,787
18 Jan 2024142.75145.58142.75145.30145.3054,817
17 Jan 2024142.99144.08140.51142.40142.40214,657
16 Jan 2024143.50145.80143.24144.30144.3063,584
15 Jan 2024144.60144.60144.60144.60144.60144
12 Jan 2024143.28144.73143.23144.40144.4036,140
11 Jan 2024143.80146.66142.21143.00143.00339,285
10 Jan 2024142.56144.35142.49143.20143.20136,549
09 Jan 2024140.60142.71139.82141.80141.80121,241
08 Jan 2024138.21140.01137.93139.00139.0037,425
05 Jan 2024137.60138.77137.15137.60137.6020,451
04 Jan 2024140.72140.72138.59140.20140.2018,923
03 Jan 2024138.60140.77138.43140.10140.10175,478
02 Jan 2024140.89141.02137.78138.90138.9046,676
29 Dec 2023140.64141.43139.92141.10141.1016,853
28 Dec 2023141.80142.26140.83141.50141.5026,289
27 Dec 2023142.83143.15141.21141.50141.5031,716
22 Dec 2023141.80143.24141.50142.00142.0053,826
21 Dec 2023140.60141.88139.66133.40133.40445,585
20 Dec 2023138.10143.07138.10133.40133.40487,163
19 Dec 2023137.15138.75137.15133.40133.4036,535
18 Dec 2023134.10138.36133.84133.40133.403,580,631
15 Dec 2023133.00134.82132.63133.40133.4038,712
14 Dec 2023135.05135.12131.10132.20132.20348,837
13 Dec 2023134.71134.71133.26133.70133.7030,190
12 Dec 2023134.24134.52132.86133.80133.8040,405
11 Dec 2023136.51136.51132.93136.70136.7043,115
08 Dec 2023138.09138.09135.57136.70136.7070,968
07 Dec 2023132.71139.99132.71137.80137.80173,433
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...