UK markets close in 3 hours 2 minutes

Alexandria Real Estate Equities, Inc. (0HCH.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
117.93-2.76 (-2.29%)
As of 06:49PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.000.000.00117.93117.93-
23 Apr 2024122.00122.05119.67120.69120.69176
22 Apr 2024115.69118.50115.69118.50118.5062,849
19 Apr 2024117.95118.25116.70116.70116.701,034
18 Apr 2024116.58117.82115.12115.99115.99162
17 Apr 2024117.49118.14116.89117.62117.62230
16 Apr 2024117.38118.40116.38117.48117.48185
15 Apr 2024121.84124.07119.35119.35119.351,101
12 Apr 2024123.65123.96121.96121.98121.98163
11 Apr 2024123.99124.37122.41124.31124.3112
10 Apr 2024125.17125.20122.01122.68122.6894
09 Apr 2024126.74129.15126.74128.85128.85220
08 Apr 2024126.22126.82124.96126.62126.6262,736
05 Apr 2024121.28124.74121.27124.44124.44144
04 Apr 2024124.97125.83124.97125.31125.311,541
03 Apr 2024123.97123.97123.16123.68123.6812,532
02 Apr 2024124.03124.23122.85123.75123.75116
28 Mar 2024128.44130.09128.44128.65128.65234
27 Mar 2024124.25126.44123.70125.85125.85126
27 Mar 20241.27 Dividend
26 Mar 2024126.86127.00125.13125.32124.05211
25 Mar 2024126.73127.12126.32126.41125.1340
22 Mar 2024128.99129.13125.03125.59124.32168
21 Mar 2024128.33129.63126.55127.33126.04245
20 Mar 2024124.10126.41122.61126.02124.74225
19 Mar 2024123.62124.00122.41123.46122.21635
18 Mar 2024124.00124.80122.98123.40122.15266
15 Mar 2024122.72124.79122.72123.47122.22199
14 Mar 2024124.37125.16121.72121.89120.65571
13 Mar 2024126.44127.30125.79126.13124.8558
12 Mar 2024126.26127.03124.60124.60123.34111
11 Mar 2024126.86128.36126.56127.45126.1636
08 Mar 2024126.80127.91125.90126.44125.16194
07 Mar 2024124.86124.86124.08124.83123.56395
06 Mar 2024125.92125.92123.22123.68122.4326
05 Mar 2024125.48126.78124.44124.63123.3734
04 Mar 2024125.00125.37122.30125.29124.03344
01 Mar 2024124.40124.40122.55122.65121.4111
29 Feb 2024123.30125.88122.45125.88124.60498
28 Feb 2024121.15123.95120.60123.10121.8595
27 Feb 2024120.35120.93120.25120.60119.3811,320
26 Feb 2024121.22121.58118.42118.42117.22386
23 Feb 2024121.98122.65121.98122.46121.2248
22 Feb 2024121.37121.56120.23120.23119.01130
21 Feb 2024118.69120.70118.69120.42119.20185
20 Feb 2024118.51119.33117.78118.81117.611,236
19 Feb 2024------
16 Feb 2024119.38119.52117.14119.16117.95237
15 Feb 2024113.83118.67113.83118.54117.34567
14 Feb 2024114.66114.66112.52113.39112.24303
13 Feb 2024113.53113.78111.39112.64111.50634
12 Feb 2024118.03119.06117.08118.64117.44187
09 Feb 2024116.57118.38115.12116.13114.95281
08 Feb 2024116.46118.66116.46118.66117.46170
07 Feb 2024117.08117.67116.10117.40116.21208
06 Feb 2024118.21119.51117.17117.73116.54416
05 Feb 2024118.80119.38117.66118.87117.67113
02 Feb 2024119.88120.50118.02119.16117.95279
01 Feb 2024121.51121.51117.34118.98117.77819
31 Jan 2024119.87123.47119.48122.57121.33376
30 Jan 2024121.40126.00121.13121.94120.70292
29 Jan 2024125.10126.00124.41125.38124.11103
26 Jan 2024124.10124.18122.59123.53122.2890
25 Jan 2024123.28123.80122.19123.51122.26299
24 Jan 2024123.76123.80121.16121.16119.9378
23 Jan 2024123.88124.76121.94121.97120.7469
22 Jan 2024124.97124.98122.76122.87121.62131
19 Jan 2024123.16123.32120.89123.32122.076,079
18 Jan 2024123.39123.50120.79121.78120.5528
17 Jan 2024124.75126.76121.59122.10120.86343
16 Jan 2024125.23126.88124.14125.99124.7138,154
15 Jan 2024------
12 Jan 2024127.70128.92126.20126.78125.50293
11 Jan 2024129.02129.04126.21126.74125.46116
10 Jan 2024129.05130.02128.51129.72128.41132
09 Jan 2024128.76129.32128.76128.85127.54120
08 Jan 2024126.57129.76126.57129.76128.45111
05 Jan 2024124.03127.15124.03125.88124.6091
04 Jan 2024125.29126.31124.93126.16124.88291
03 Jan 2024127.45127.45122.97126.75125.471,391
02 Jan 2024127.43130.75126.34130.75129.42135
29 Dec 2023128.23129.19127.31127.96126.6698
28 Dec 2023128.71128.75127.08127.65126.36119
28 Dec 20231.27 Dividend
27 Dec 2023128.76128.76128.76128.76126.2053
22 Dec 2023129.15131.43127.70127.70125.16231
21 Dec 2023127.78129.32127.58127.87125.3347
20 Dec 2023130.27131.70129.41129.41126.84232
19 Dec 2023130.65130.65128.64129.83127.25199
18 Dec 2023129.16130.79128.97130.24127.64219
15 Dec 2023133.41133.67128.61128.67126.11377
14 Dec 2023131.96135.34129.78134.02131.35900
13 Dec 2023117.22119.13116.99118.63116.27198
12 Dec 2023119.49119.49116.60116.89114.56462
11 Dec 2023118.96119.10117.83118.88116.51214
08 Dec 2023120.72121.43118.54118.95116.58153
07 Dec 2023121.55124.28120.82122.88120.43417
06 Dec 2023121.67123.89120.98122.77120.33412
05 Dec 2023118.70119.88118.14119.64117.26459
04 Dec 2023117.92120.41117.23119.31116.94811
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...