8 champion homes in Olympic host cities

A selection of properties in former Games cities as Paris 2024 starts

Alaska Air Group, Inc. (0HC3.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

39.33

+0.37

(+0.95%)

At close: 06:07PM BST

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	39.11	39.46	38.75	39.40	39.40	244
25 Jul 2024	37.97	39.10	37.69	39.10	39.10	673
24 Jul 2024	38.07	38.71	38.07	38.12	38.12	189
23 Jul 2024	39.11	39.18	37.98	38.46	38.46	44,164
22 Jul 2024	37.49	38.51	37.49	38.51	38.51	159
19 Jul 2024	36.95	37.34	36.63	37.23	37.23	1,399
18 Jul 2024	38.21	38.59	36.87	36.89	36.89	5,719
17 Jul 2024	40.00	40.38	39.72	39.85	39.85	578
16 Jul 2024	38.58	40.19	38.50	40.19	40.19	197
15 Jul 2024	38.68	38.99	38.06	38.58	38.58	681
12 Jul 2024	37.64	38.39	37.64	38.06	38.06	497
11 Jul 2024	35.84	37.26	35.23	37.17	37.17	1,058
10 Jul 2024	37.87	38.00	37.04	37.04	37.04	2,197
09 Jul 2024	37.80	38.03	37.26	37.89	37.89	962
08 Jul 2024	38.83	38.83	38.20	38.42	38.42	965
05 Jul 2024	39.65	39.70	38.68	38.68	38.68	646
04 Jul 2024	-	-	-	-	-	-
03 Jul 2024	40.04	40.27	39.66	40.27	40.27	509
02 Jul 2024	40.00	40.01	39.42	39.45	39.45	345
01 Jul 2024	40.78	40.78	39.58	40.05	40.05	171
28 Jun 2024	40.99	40.99	40.20	40.20	40.20	51
27 Jun 2024	40.39	40.74	40.39	40.69	40.69	1
26 Jun 2024	40.22	40.78	39.84	40.78	40.78	171
25 Jun 2024	41.81	41.86	41.20	41.20	41.20	30,839
24 Jun 2024	41.45	41.78	41.21	41.49	41.49	134
21 Jun 2024	40.94	41.65	40.82	41.28	41.28	61
20 Jun 2024	41.27	41.87	41.07	41.82	41.82	1,047
19 Jun 2024	-	-	-	-	-	-
18 Jun 2024	41.13	41.35	41.13	41.35	41.35	59
17 Jun 2024	40.08	40.92	40.00	40.92	40.92	83
14 Jun 2024	40.04	40.04	39.30	39.93	39.93	563
13 Jun 2024	41.25	41.25	40.56	40.74	40.74	202
12 Jun 2024	40.65	41.94	40.65	41.20	41.20	172
11 Jun 2024	41.01	41.20	40.26	40.31	40.31	530
10 Jun 2024	40.35	41.35	40.08	41.35	41.35	837
07 Jun 2024	40.56	40.89	40.54	40.58	40.58	116
06 Jun 2024	41.59	41.96	41.07	41.27	41.27	230
05 Jun 2024	41.55	41.79	41.32	41.56	41.56	75
04 Jun 2024	41.75	42.38	41.39	41.61	41.61	86
03 Jun 2024	42.32	42.82	41.83	41.95	41.95	641
31 May 2024	41.45	41.88	41.45	41.71	41.71	462
30 May 2024	40.91	41.15	40.65	41.14	41.14	1,036
29 May 2024	40.75	41.28	39.21	41.03	41.03	2,033
28 May 2024	42.53	42.55	42.00	42.00	42.00	96
24 May 2024	42.75	42.82	42.37	42.50	42.50	37
23 May 2024	43.54	43.86	42.21	42.21	42.21	1,432
22 May 2024	44.12	44.17	43.68	43.83	43.83	155
21 May 2024	43.79	44.00	43.74	43.85	43.85	46
20 May 2024	43.43	44.09	43.29	43.95	43.95	514
17 May 2024	43.68	44.10	43.35	43.70	43.70	975
16 May 2024	43.60	43.88	43.11	43.41	43.41	760
15 May 2024	43.88	43.95	43.34	43.53	43.53	418
14 May 2024	44.29	44.34	43.83	43.94	43.94	173
13 May 2024	43.67	44.71	43.67	44.50	44.50	1,124
10 May 2024	44.04	44.04	43.34	43.58	43.58	3,814
09 May 2024	43.06	43.27	42.81	42.94	42.94	61
08 May 2024	42.82	43.38	42.82	43.30	43.30	494
07 May 2024	43.60	43.60	43.17	43.17	43.17	85
03 May 2024	43.03	43.18	42.63	43.18	43.18	617
02 May 2024	42.54	42.99	42.24	42.24	42.24	157
01 May 2024	42.99	43.12	42.26	42.26	42.26	653
30 Apr 2024	43.82	44.13	43.65	43.81	43.81	20
29 Apr 2024	44.22	44.41	43.76	44.11	44.11	1,061
26 Apr 2024	44.67	45.00	43.65	43.75	43.75	1,537
25 Apr 2024	43.70	44.24	42.99	44.22	44.22	519
24 Apr 2024	45.01	45.01	43.98	44.20	44.20	582
23 Apr 2024	44.68	45.99	44.44	45.68	45.68	580
22 Apr 2024	45.53	46.05	45.15	46.05	46.05	2,550
19 Apr 2024	44.90	45.71	44.73	44.74	44.74	1,207
18 Apr 2024	44.09	45.70	43.49	44.62	44.62	11,945
17 Apr 2024	41.89	42.82	41.57	42.75	42.75	3,375
16 Apr 2024	40.20	41.16	40.06	41.04	41.04	386
15 Apr 2024	41.74	42.03	40.94	40.95	40.95	1,408
12 Apr 2024	41.76	41.84	41.18	41.23	41.23	1,075
11 Apr 2024	41.93	42.58	41.76	42.55	42.55	1,051
10 Apr 2024	42.63	43.16	41.99	42.00	42.00	1,015
09 Apr 2024	42.85	43.12	42.48	43.12	43.12	33,491
08 Apr 2024	42.94	43.45	42.59	43.09	43.09	32,948
05 Apr 2024	41.46	42.58	41.46	42.41	42.41	772
04 Apr 2024	42.13	44.22	42.08	43.82	43.82	3,434
03 Apr 2024	42.00	42.00	41.47	41.97	41.97	512
02 Apr 2024	42.26	42.26	41.67	41.90	41.90	1,675
28 Mar 2024	42.03	43.22	41.96	43.16	43.16	2,862
27 Mar 2024	39.87	41.97	39.87	41.97	41.97	2,519
26 Mar 2024	39.87	40.42	39.72	39.91	39.91	2,285
25 Mar 2024	39.70	39.74	39.14	39.62	39.62	580
22 Mar 2024	39.95	39.95	39.45	39.62	39.62	163
21 Mar 2024	39.00	39.57	38.75	39.40	39.40	589
20 Mar 2024	37.89	38.31	37.70	38.31	38.31	424
19 Mar 2024	38.41	38.41	37.75	37.97	37.97	950
18 Mar 2024	38.18	38.36	37.59	38.06	38.06	295
15 Mar 2024	38.39	38.51	37.81	38.03	38.03	517
14 Mar 2024	39.12	39.23	38.00	38.39	38.39	1,124
13 Mar 2024	37.88	39.30	37.88	39.29	39.29	419
12 Mar 2024	37.54	38.85	37.32	37.68	37.68	978
11 Mar 2024	36.36	37.38	36.26	37.38	37.38	559
08 Mar 2024	37.56	37.67	36.81	36.81	36.81	106
07 Mar 2024	36.85	37.14	36.73	37.14	37.14	855
06 Mar 2024	37.29	37.56	37.06	37.08	37.08	2,774
05 Mar 2024	36.68	37.20	36.34	37.20	37.20	97
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,285.71+99.36(+1.21%)

FTSE 25021,356.30+471.95(+2.26%)

AIM779.67+6.64(+0.86%)

GBP/EUR1.1844-0.0006(-0.05%)

GBP/USD1.2873+0.0019(+0.14%)

Bitcoin GBP52,723.77+705.11(+1.36%)

8 champion homes in Olympic host cities

Alaska Air Group, Inc. (0HC3.L)

FTSE 100
8,285.71
+99.36(+1.21%)

FTSE 250
21,356.30
+471.95(+2.26%)

AIM
779.67
+6.64(+0.86%)

GBP/EUR
1.1844
-0.0006(-0.05%)

GBP/USD
1.2873
+0.0019(+0.14%)

Bitcoin GBP
52,723.77
+705.11(+1.36%)