UK markets open in 2 hours 56 minutes

Alarm.com Holdings, Inc. (0HC2.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
64.86+0.48 (+0.74%)
At close: 05:32PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202464.0064.4964.0064.4964.494
17 Apr 202464.7964.8264.3864.3864.3870
16 Apr 202465.2265.3664.6165.2565.259
15 Apr 202467.8667.8666.6266.6366.6342
12 Apr 202466.8468.1566.8468.1568.1520
11 Apr 2024------
10 Apr 202469.0070.1668.4168.5568.5541
09 Apr 202471.4071.4069.7070.0570.051
08 Apr 202469.4270.2469.4270.2470.2420
05 Apr 202469.3970.1469.3970.1470.141
04 Apr 2024------
03 Apr 202469.6869.9569.6869.9569.959
02 Apr 202469.9269.9269.5769.5769.57177
28 Mar 202473.0373.0373.0373.0373.035
27 Mar 202473.9473.9472.8072.9272.92185
26 Mar 202473.8573.8573.2573.7773.77306
25 Mar 202473.2973.3873.0773.3873.38112
22 Mar 202473.6673.6673.1173.1173.1158
21 Mar 202473.9274.7873.8374.3074.30922
20 Mar 202473.7173.7172.9073.0373.0321
19 Mar 202472.1373.5571.9473.5573.55246
18 Mar 202473.5773.5973.2473.3173.3123
15 Mar 202473.1873.1873.1873.1873.181
14 Mar 202473.7773.7773.7773.7773.773
13 Mar 202474.8875.1274.8875.1275.125
12 Mar 202473.7974.4573.7974.4574.4558
11 Mar 202474.4974.9874.0974.0974.099
08 Mar 202476.2976.2976.2976.2976.2972
07 Mar 202473.7174.2673.7174.2674.2614
06 Mar 202473.2273.8873.2273.8873.8813
05 Mar 202473.2573.2572.4672.4672.46100
04 Mar 202475.8575.8574.9575.0375.038
01 Mar 202475.7475.7475.1775.4775.47155
29 Feb 202476.0077.2975.4975.4975.49543
28 Feb 202474.7975.3074.7975.1475.1413
27 Feb 202474.7274.7273.7274.3874.38138
26 Feb 202472.1673.2771.9773.2773.275
23 Feb 202471.7274.4771.7273.4973.491,049
22 Feb 202469.3669.5569.3669.5569.55102
21 Feb 202468.3568.7368.3368.7368.73142
20 Feb 202468.4369.0468.4369.0469.0457
19 Feb 2024------
16 Feb 202469.7869.9569.1669.9569.959
15 Feb 202472.3472.3469.3171.1471.1487
14 Feb 202465.6468.1065.6468.1068.1027
13 Feb 202466.3667.0665.8466.2466.24122
12 Feb 202466.7767.9166.7767.9167.917
09 Feb 202465.1866.4065.1866.4066.40978
08 Feb 202463.2664.2063.0464.2064.20404
07 Feb 2024------
06 Feb 202462.0462.0462.0462.0462.041
05 Feb 202461.5062.1861.1161.1961.1937
02 Feb 202461.8761.8761.7861.7861.783
01 Feb 202461.4361.4561.1061.4561.452
31 Jan 202462.3662.3661.7161.7161.7114
30 Jan 202462.3662.3761.7461.7461.747
29 Jan 202461.6962.2361.6661.6961.691
26 Jan 202462.6462.7462.0562.0562.052
25 Jan 202462.1362.1362.1362.1362.13101
24 Jan 202463.5463.5463.0863.0863.0823
23 Jan 2024------
22 Jan 202462.5163.0762.5162.9462.94122
19 Jan 202460.0560.7760.0560.7760.7791
18 Jan 202461.1261.1261.1261.1261.12-
17 Jan 202462.0262.0260.7161.9461.944
16 Jan 202462.5562.5561.6662.2862.2825
15 Jan 2024------
12 Jan 202462.1063.0462.1062.4662.46159
11 Jan 202460.8960.8960.8960.8960.8911
10 Jan 202460.0060.8159.7960.8160.81134
09 Jan 202461.1361.3761.0661.3761.37130
08 Jan 202461.5662.6561.5662.6562.6572
05 Jan 202461.2562.2261.2562.2262.2224
04 Jan 2024------
03 Jan 202463.4163.4262.1862.4262.42148
02 Jan 202464.0264.2862.5362.5362.53205
29 Dec 202366.6566.8565.3165.3165.31319
28 Dec 202362.8663.0262.8263.0263.029
27 Dec 2023------
22 Dec 202362.2262.2262.1262.2062.2013
21 Dec 202360.9160.9160.9160.9160.918
20 Dec 202361.0761.9761.0761.9761.9761
19 Dec 202361.1961.2960.6261.2961.29123
18 Dec 202360.0060.9660.0060.9560.9518
15 Dec 202361.0661.0660.6360.6360.6311
14 Dec 202360.9961.3760.8060.8060.8080
13 Dec 202357.9857.9857.9857.9857.981
12 Dec 202358.6558.8658.0558.6358.63101
11 Dec 202356.9758.3756.9758.3758.37802
08 Dec 202356.0057.0256.0056.7556.7528
07 Dec 202356.0057.0155.9057.0157.015
06 Dec 202358.0458.1857.1057.1057.1032
05 Dec 202357.0457.3557.0457.2657.26219
04 Dec 202356.2957.3456.2956.8756.87252
01 Dec 202354.5055.7154.5055.7155.7113
30 Nov 202354.9754.9754.5754.5754.573
29 Nov 202355.2155.4155.0855.3355.3323
28 Nov 202354.8755.5754.8755.4455.445
27 Nov 202356.7356.7956.1356.1356.1376
24 Nov 202356.7956.7956.6056.6056.607
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...