UK markets closed

Alcoa Corporation (0HCB.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
36.99+1.15 (+3.21%)
At close: 07:12PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202436.5337.3736.3336.3336.333,241
25 Apr 202435.6935.8434.8335.8435.848,624
24 Apr 202436.1536.5535.7436.2336.2310,951
23 Apr 202434.8936.3734.5436.0236.02135,150
22 Apr 202435.8436.6035.3436.4736.478,141
19 Apr 202434.0036.4034.0035.7835.785,940
18 Apr 202434.8736.4533.8535.1135.1117,568
17 Apr 202437.1937.4636.2836.7336.7317,057
16 Apr 202436.4836.4835.0936.2436.245,896
15 Apr 202437.3537.5636.5036.7636.7618,099
12 Apr 202437.7637.9435.2635.3535.3510,594
11 Apr 202436.1636.5635.7836.3336.335,031
10 Apr 202436.9036.9035.4036.2636.2611,759
09 Apr 202437.1037.4036.3536.6836.6811,179
08 Apr 202436.4637.0036.2736.5836.583,115
05 Apr 202435.8936.5635.6736.5636.5610,295
04 Apr 202437.2337.6436.2636.8936.8921,816
03 Apr 202435.9137.5435.9037.2737.2726,525
02 Apr 202434.0635.6733.8235.3835.3811,797
28 Mar 202433.1233.9233.1233.8233.8211,374
27 Mar 202431.7233.1031.6632.9832.984,503
26 Mar 202432.3232.3231.2631.6831.685,712
25 Mar 202431.6732.2831.5531.9231.927,140
22 Mar 202431.2031.5030.8831.4431.446,184
21 Mar 202431.7132.0731.1531.4131.4123,116
20 Mar 202429.6331.6929.5731.5631.5617,570
19 Mar 202430.2230.4928.7529.3129.3111,278
18 Mar 202430.9031.6630.8231.3231.3214,784
15 Mar 202429.8430.5829.7230.3330.333,413
14 Mar 202430.4130.5829.7229.7329.739,446
13 Mar 202429.8931.1229.8930.6530.6515,814
12 Mar 202430.3930.6329.3529.3529.353,974
11 Mar 202430.0030.7329.6230.7330.7311,745
08 Mar 202430.3930.5429.5529.6529.652,759
07 Mar 202428.9329.9728.9229.6729.6721,552
06 Mar 202427.7228.7026.9728.1628.1622,394
05 Mar 202426.8927.1926.5527.0027.005,352
04 Mar 202427.4227.5027.0827.2427.2410,497
04 Mar 20240.1 Dividend
01 Mar 202427.2127.7326.8827.5927.4918,494
29 Feb 202426.6927.1326.4326.9226.824,107
28 Feb 202426.2026.5125.9726.4226.3218,220
27 Feb 202425.7626.9825.1626.7126.621,050,752
26 Feb 202426.2926.2924.8725.0524.9636,317
23 Feb 202427.3927.4026.6226.7226.6228,129
22 Feb 202427.9627.9627.3327.7227.62532,351
21 Feb 202427.0527.8827.0527.8527.7515,423
20 Feb 202427.4027.4026.1726.7126.612,286,477
19 Feb 2024------
16 Feb 202427.3828.0227.2727.8227.7216,235
15 Feb 202427.0627.6326.9827.3627.275,236
14 Feb 202426.2526.6725.9526.5926.499,621
13 Feb 202426.9527.0025.8725.8725.7819,000
12 Feb 202427.2528.0626.9027.9727.869,212
09 Feb 202427.5927.6826.7327.0126.91371,204
08 Feb 202427.3928.0627.1527.9527.853,504
07 Feb 202427.5527.6126.9627.1827.0822,775
06 Feb 202426.8227.7826.8027.4927.3937,969
05 Feb 202428.5028.5626.8226.9126.81402,376
02 Feb 202429.0129.1528.6028.9828.874,328
01 Feb 202430.1730.3929.1729.6329.5226,042
31 Jan 202430.4231.0330.2230.7830.6639,883
30 Jan 202430.8730.8730.0430.6030.4936,848
29 Jan 202430.5430.5429.8130.3230.214,148
26 Jan 202430.1430.6929.9030.4230.3129,411
25 Jan 202430.1030.4029.2529.5529.447,042
24 Jan 202429.7530.2729.3629.4929.392,362,059
23 Jan 202429.1530.3929.0429.7029.5927,956
22 Jan 202426.8727.8526.8527.5027.4029,023
19 Jan 202426.7327.2026.3627.1027.0021,348
18 Jan 202427.1428.7126.6126.8126.7156,261
17 Jan 202427.1227.6027.0627.3927.294,395
16 Jan 202429.2329.2727.4827.5527.4513,272
15 Jan 2024------
12 Jan 202431.3031.8030.4030.4130.305,317
11 Jan 202431.2331.4930.7031.1030.996,342
10 Jan 202431.5932.1431.3931.7631.658,281
09 Jan 202432.1132.4531.6531.6531.536,209
08 Jan 202431.8231.9831.3031.7331.6121,042
05 Jan 202430.3832.2630.1132.2532.1340,645
04 Jan 202431.1331.4631.0331.1531.045,089
03 Jan 202432.0932.1831.0831.9331.8110,219
02 Jan 202434.0934.0933.2833.3333.2118,575
29 Dec 202334.3134.7033.9734.2634.1423,992
28 Dec 202334.4134.7234.1934.3734.2513,361
27 Dec 202333.9334.6333.9334.6234.499,010
22 Dec 202333.0034.4432.9634.1534.0338,351
21 Dec 202331.3231.8630.6431.8431.7212,666
20 Dec 202332.4132.4531.6232.0231.9025,427
19 Dec 202331.1732.8031.1532.8032.6820,138
18 Dec 202331.3332.2331.0031.2531.1425,629
15 Dec 202330.4632.4429.6930.8830.7730,913
14 Dec 202327.0629.5126.9929.0228.9142,943
13 Dec 202324.0624.3323.8924.3324.2413,753
12 Dec 202324.7124.7523.8123.8723.7834,992
11 Dec 202324.8825.3024.7524.9224.8318,241
08 Dec 202325.0325.7024.9025.0724.9822,936
07 Dec 202325.2725.2724.2924.5124.4220,700
06 Dec 202325.6925.9225.3225.4825.3925,788
05 Dec 202326.4426.4925.2325.2725.1832,678
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...