UK markets closed

Align Technology, Inc. (0HCK.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
293.91+10.11 (+3.56%)
At close: 05:33PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024294.41295.33290.35290.35290.3597
02 May 2024287.84287.84281.53283.31283.31323
01 May 2024281.05284.78277.91280.62280.62790
30 Apr 2024301.00301.00287.89287.89287.89423
29 Apr 2024308.45312.70307.00308.14308.141,240
26 Apr 2024313.55321.60310.45317.31317.3193
25 Apr 2024326.25327.49299.98300.42300.42615
24 Apr 2024310.65314.81308.35314.27314.271,542
23 Apr 2024299.99312.06299.99312.06312.06396
22 Apr 2024298.00302.23297.12301.67301.67255
19 Apr 2024301.26304.87298.98298.98298.98608
18 Apr 2024304.30306.32298.83302.24302.24211
17 Apr 2024306.01306.01296.99302.30302.30132
16 Apr 2024301.00307.58298.00306.80306.80500
15 Apr 2024318.34319.96307.42307.43307.43241
12 Apr 2024320.96323.14311.75313.90313.90518
11 Apr 2024329.89331.00319.98325.01325.01361
10 Apr 2024322.61328.58320.04326.09326.09100
09 Apr 2024320.60329.35320.60327.55327.55355
08 Apr 2024319.48321.00316.87319.51319.5166
05 Apr 2024316.20321.31316.00318.89318.89296
04 Apr 2024311.23318.45311.23315.22315.22333
03 Apr 2024309.15313.19309.15313.19313.19157
02 Apr 2024312.26312.26300.86306.71306.71692
28 Mar 2024329.40329.40326.38328.12328.12280
27 Mar 2024326.00327.51324.39326.45326.4558
26 Mar 2024322.77322.77317.62320.97320.97264
25 Mar 2024317.80322.65316.21321.88321.8820
22 Mar 2024319.52321.42315.36315.36315.36828
21 Mar 2024331.01335.20324.91324.91324.91522
20 Mar 2024318.01326.93318.01326.93326.93417
19 Mar 2024314.48319.00313.72317.97317.9717,632
18 Mar 2024316.87319.71315.29319.37319.37841
15 Mar 2024317.42319.05312.37316.56316.56425
14 Mar 2024319.24323.44313.00315.87315.87245
13 Mar 2024308.29325.88308.29322.78322.78422
12 Mar 2024309.10312.33308.19309.91309.91272
11 Mar 2024310.68314.58307.84307.84307.8474
08 Mar 2024311.42318.45311.41315.07315.07290
07 Mar 2024307.50312.00307.50311.44311.44377
06 Mar 2024303.23304.91301.71303.73303.73259
05 Mar 2024302.01304.59296.63299.59299.59271
04 Mar 2024301.41307.97300.04307.97307.97744
01 Mar 2024299.11304.47297.51304.29304.291,268
29 Feb 2024304.61306.07303.74304.52304.52700
28 Feb 2024308.20309.30303.47304.20304.20252
27 Feb 2024310.92313.55308.52311.43311.43531
26 Feb 2024312.90316.07311.30311.83311.83274
23 Feb 2024314.06321.17314.06321.17321.17354
22 Feb 2024305.22315.08305.22313.37313.37350
21 Feb 2024310.14310.31301.65302.75302.75338
20 Feb 2024304.51313.65303.71313.65313.65920
19 Feb 2024------
16 Feb 2024308.02313.71306.00313.71313.711,693
15 Feb 2024307.36312.50306.43307.35307.351,519
14 Feb 2024297.91300.23293.34300.23300.231,848
13 Feb 2024288.74295.51288.21294.05294.051,113
12 Feb 2024294.71302.96294.71302.07302.07671
09 Feb 2024292.00298.14291.45296.61296.611,010
08 Feb 2024284.74296.21283.73293.70293.70302
07 Feb 2024289.01290.04283.19289.07289.074,564
06 Feb 2024276.50293.22275.64289.56289.56395
05 Feb 2024272.06275.29269.65274.98274.98980
02 Feb 2024273.00275.67264.21273.17273.17779
01 Feb 2024293.80307.99267.51273.58273.584,352
31 Jan 2024265.73272.65263.31268.54268.54634
30 Jan 2024267.78269.40264.48266.01266.01381
29 Jan 2024263.14274.78263.14271.18271.18428
26 Jan 2024266.04269.33262.43266.38266.38438
25 Jan 2024262.12262.12256.86261.00261.001,225
24 Jan 2024269.87269.87258.76258.76258.76150
23 Jan 2024271.61274.93264.56266.46266.466,037
22 Jan 2024269.15273.38267.96269.34269.3452
19 Jan 2024264.20265.16260.88265.16265.161,649
18 Jan 2024264.09264.32259.56262.44262.449,026
17 Jan 2024261.00262.55257.35257.35257.35784
16 Jan 2024268.50269.47265.00268.07268.071,060
15 Jan 2024------
12 Jan 2024277.76278.84271.87272.30272.3063
11 Jan 2024275.98279.57274.21278.13278.1384
10 Jan 2024277.00278.28272.64277.11277.11221
09 Jan 2024277.70280.31268.17278.87278.87121
08 Jan 2024266.84274.67266.84274.57274.57163
05 Jan 2024259.25268.49259.25268.49268.49590
04 Jan 2024255.00260.88255.00260.88260.88712
03 Jan 2024264.11264.11250.51258.56258.56612
02 Jan 2024271.00272.79267.48270.67270.67389
29 Dec 2023275.62278.11272.51275.92275.92108
28 Dec 2023274.63278.86273.10276.55276.55505
27 Dec 2023274.98275.50274.98275.50275.5066
22 Dec 2023275.30276.39269.99270.99270.99106
21 Dec 2023267.19273.00267.19272.55272.551,166
20 Dec 2023266.89270.62264.28268.21268.21326
19 Dec 2023264.88269.15262.01268.85268.85242
18 Dec 2023254.98265.20253.85265.20265.201,443
15 Dec 2023258.00261.88252.18256.05256.05836
14 Dec 2023231.36264.53231.36252.51252.5114,777
13 Dec 2023218.07221.72217.69219.78219.78934
12 Dec 2023219.36219.36213.03216.73216.73102
11 Dec 2023220.30222.48215.00217.31217.31928
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...