UK markets close in 1 hour 51 minutes

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
45.68-0.37 (-0.80%)
As of 07:09PM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20240.000.000.0045.6845.68-
22 Apr 202445.5346.0545.1546.0546.052,550
19 Apr 202444.9045.7144.7344.7444.741,207
18 Apr 202444.0945.7043.4944.6244.6211,945
17 Apr 202441.8942.8241.5742.7542.753,375
16 Apr 202440.2041.1640.0641.0441.04386
15 Apr 202441.7442.0340.9440.9540.951,408
12 Apr 202441.7641.8441.1841.2341.231,075
11 Apr 202441.9342.5841.7642.5542.551,051
10 Apr 202442.6343.1641.9942.0042.001,015
09 Apr 202442.8543.1242.4843.1243.1233,491
08 Apr 202442.9443.4542.5943.0943.0932,948
05 Apr 202441.4642.5841.4642.4142.41772
04 Apr 202442.1344.2242.0843.8243.823,434
03 Apr 202442.0042.0041.4741.9741.97512
02 Apr 202442.2642.2641.6741.9041.901,675
28 Mar 202442.0343.2241.9643.1643.162,862
27 Mar 202439.8741.9739.8741.9741.972,519
26 Mar 202439.8740.4239.7239.9139.912,285
25 Mar 202439.7039.7439.1439.6239.62580
22 Mar 202439.9539.9539.4539.6239.62163
21 Mar 202439.0039.5738.7539.4039.40589
20 Mar 202437.8938.3137.7038.3138.31424
19 Mar 202438.4138.4137.7537.9737.97950
18 Mar 202438.1838.3637.5938.0638.06295
15 Mar 202438.3938.5137.8138.0338.03517
14 Mar 202439.1239.2338.0038.3938.391,124
13 Mar 202437.8839.3037.8839.2939.29419
12 Mar 202437.5438.8537.3237.6837.68978
11 Mar 202436.3637.3836.2637.3837.38559
08 Mar 202437.5637.6736.8136.8136.81106
07 Mar 202436.8537.1436.7337.1437.14855
06 Mar 202437.2937.5637.0637.0837.082,774
05 Mar 202436.6837.2036.3437.2037.2097
04 Mar 202436.9237.2036.4436.5936.591,363
01 Mar 202437.4237.4236.8537.1037.10343
29 Feb 202438.2638.2637.2037.3637.361,748
28 Feb 202437.9538.5037.9538.3838.38152
27 Feb 202438.3638.7838.1138.3638.3631,595
26 Feb 202438.6838.8438.0738.2038.20499
23 Feb 202439.0139.0138.5438.8238.82289
22 Feb 202439.4040.4339.3539.6239.623,433
21 Feb 202438.4739.1438.4439.1439.14364
20 Feb 202437.6239.6937.6238.8338.8311,323
19 Feb 2024------
16 Feb 202437.7537.7536.7537.7137.714,907
15 Feb 202437.5938.0137.3537.8237.82889
14 Feb 202436.9837.0936.8636.8836.88114
13 Feb 202436.3836.9536.3236.5436.54499
12 Feb 202436.7737.6536.7737.5537.55449
09 Feb 202436.5837.1636.3237.1237.121,487
08 Feb 202435.6036.0835.3336.0736.07458
07 Feb 202436.0436.1835.5635.6135.61199
06 Feb 202435.2436.4435.2236.0736.07519
05 Feb 202435.5735.6935.1135.3635.361,841
02 Feb 202436.1236.3736.0736.3736.37226
01 Feb 202436.2336.4235.3635.4735.47327
31 Jan 202436.2336.5936.0036.1436.14778
30 Jan 202436.7137.1236.7137.0637.0686
29 Jan 202436.8037.0736.1337.0437.042,970
26 Jan 202437.1337.2536.6836.7136.712,120
25 Jan 202437.5237.8536.4237.3737.374,520
24 Jan 202436.1536.3535.6735.7935.791,765
23 Jan 202436.0136.5835.6836.1436.14760
22 Jan 202435.2735.5335.0335.0935.09943
19 Jan 202434.9734.9734.2434.6534.652,546
18 Jan 202433.7234.5433.5934.5434.541,773
17 Jan 202434.1634.2633.2633.3133.31962
16 Jan 202434.7934.8033.7934.0334.031,219
15 Jan 2024------
12 Jan 202435.9936.2434.4035.1435.141,953
11 Jan 202436.9937.1736.4137.0537.05895
10 Jan 202437.0837.2736.7536.8336.832,025
09 Jan 202437.4638.6137.4638.4838.485,557
08 Jan 202436.5038.0435.5837.7337.7310,734
05 Jan 202436.5938.0836.5937.9237.922,644
04 Jan 202436.8336.9936.8336.9036.9069
03 Jan 202437.4337.6336.6236.6236.625,493
02 Jan 202438.6739.1738.3139.1039.102,087
29 Dec 202339.6039.7939.1539.3039.30652
28 Dec 202339.3339.9539.3339.9039.901,256
27 Dec 202340.2140.2139.7039.7039.702,356
22 Dec 202340.5041.1140.4140.6340.631,392
21 Dec 202340.6740.9940.4940.6740.674,463
20 Dec 202339.9541.0739.7541.0141.011,002
19 Dec 202339.2740.4739.2740.3840.382,696
18 Dec 202338.3639.4938.0039.2039.202,328
15 Dec 202339.1539.2538.5038.6138.611,166
14 Dec 202339.2039.3138.3538.3738.375,891
13 Dec 202336.9037.1336.2836.9936.99775
12 Dec 202336.0037.6835.8937.5637.567,992
11 Dec 202335.6536.0335.2835.7035.702,892
08 Dec 202335.9635.9635.4535.8035.801,943
07 Dec 202336.0036.1735.0235.4335.432,141
06 Dec 202336.2437.2335.8436.3636.3619,255
05 Dec 202335.1035.7834.3035.6535.6543,334
04 Dec 202336.9637.0032.0833.8733.8746,579
01 Dec 202337.9239.8337.9039.7539.752,381
30 Nov 202337.8237.9837.3237.6137.61216
29 Nov 202337.2437.5837.2437.5637.56621
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...