UK markets closed

Howmet Aerospace Inc. (0TCU.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
81.68+0.53 (+0.65%)
At close: 05:20PM BST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202481.6381.6880.9881.6881.682,297
09 May 20240.05 Dividend
08 May 202480.3681.4780.2381.1581.103,078
07 May 202480.1280.3379.7279.8979.842,793
03 May 202478.0579.1877.1979.1879.141,597
02 May 202473.9177.7973.9177.6877.633,753
01 May 202466.8667.0066.4666.9866.94225
30 Apr 202468.2968.2967.0367.2367.19428
29 Apr 202466.5067.8266.3367.4167.37688
26 Apr 202464.8666.2464.3766.2166.16844
25 Apr 202464.2964.8963.6764.8964.85617
24 Apr 202465.1665.4664.1964.7564.714,463
23 Apr 202463.4164.5463.0064.5464.511,601
22 Apr 202463.3863.7562.9863.5563.51186
19 Apr 202464.0364.2663.1963.2263.18590
18 Apr 202463.4964.2863.4963.6163.577,932
17 Apr 202464.1564.3662.9863.0162.971,415
16 Apr 202463.6064.6363.5064.6164.57331
15 Apr 202464.3465.5363.2663.2663.221,060
12 Apr 202465.4965.4963.8463.8463.802,195
11 Apr 202465.2065.6364.6965.6365.58215
10 Apr 202465.0565.4464.7665.0465.0010,978
09 Apr 202466.7866.8165.4165.8965.85646
08 Apr 202467.2467.4167.0767.2967.251,277
05 Apr 202465.8566.8565.6966.6866.63748
04 Apr 202466.5466.8166.4766.5166.474,177
03 Apr 202465.2166.5365.2166.5366.492,637
02 Apr 202465.7165.7964.9665.1265.08628
28 Mar 202468.4368.6168.0468.6168.561,648
27 Mar 202468.1468.3167.5667.6867.641,418
26 Mar 202467.4967.8267.4067.8267.78658
25 Mar 202468.3868.3867.4067.4067.36359
22 Mar 202467.6468.3767.4668.3768.333,825
21 Mar 202467.8667.9667.2067.5167.473,995
20 Mar 202467.2767.9367.1467.3567.311,199
19 Mar 202467.1567.3666.5966.9766.93470
18 Mar 202466.6967.1166.3766.9866.942,167
15 Mar 202465.4666.1465.3066.1466.101,001
14 Mar 202465.5065.7965.3765.5465.501,974
13 Mar 202465.5266.1265.2065.2265.183,778
12 Mar 202465.0465.8364.4765.6365.581,056
11 Mar 202467.2467.9764.9164.9264.881,543
08 Mar 202469.3069.5568.6368.6368.591,926
07 Mar 202469.1769.3868.7569.1669.12805
06 Mar 202468.3869.2468.0769.0068.961,608
05 Mar 202467.5168.2967.5167.8167.761,243
04 Mar 202467.1467.8267.1267.7767.731,770
01 Mar 202466.6567.2466.5666.8466.802,416
29 Feb 202466.7966.8366.3366.5466.5010,358
28 Feb 202465.8166.8665.8166.7666.722,436
27 Feb 202465.9365.9965.4365.8365.79845
26 Feb 202466.0866.2365.7765.9965.951,504
23 Feb 202465.3565.8765.3565.8765.83507
22 Feb 202463.9965.0063.9565.0064.96962
21 Feb 202463.3663.9963.3463.5463.50983
20 Feb 202462.8463.5662.7062.9462.90699
19 Feb 2024------
16 Feb 202463.2763.7463.2763.5763.53881
15 Feb 202463.4963.6763.3063.5263.48616
14 Feb 202462.6363.0262.4062.7962.751,529
13 Feb 202459.9761.6959.1961.5061.465,208
12 Feb 202458.7358.8358.3958.6358.591,115
09 Feb 202459.3859.4458.6758.6858.64438
08 Feb 202459.0759.2658.9159.1559.111,962
08 Feb 20240.05 Dividend
07 Feb 202458.7359.3358.5759.3059.21456
06 Feb 202458.0258.2957.6458.1658.08560
05 Feb 202457.2557.9257.2557.8857.80937
02 Feb 202457.5457.6057.1557.4257.33700
01 Feb 202456.6956.8956.3756.6556.571,536
31 Jan 202456.0856.7555.9656.7556.67181
30 Jan 202455.7556.1255.6056.1256.04643
29 Jan 202455.4155.6655.4055.4155.3328
26 Jan 202455.2755.5555.2755.2855.20867
25 Jan 202456.1556.2055.0955.6055.521,727
24 Jan 202456.6857.0156.4956.9256.84252
23 Jan 202456.0956.4855.9856.4856.40380
22 Jan 202455.8156.4655.7656.3056.22438
19 Jan 202455.2155.7854.9855.7855.701,195
18 Jan 202454.0254.8553.4954.8454.761,400
17 Jan 202453.5054.1152.9153.6053.52273
16 Jan 202455.3755.3853.4953.6653.582,693
15 Jan 2024------
12 Jan 202455.7255.8955.3255.5955.51182
11 Jan 202455.7155.8054.8954.8954.815,311
10 Jan 202455.0055.6354.7855.2755.194,013
09 Jan 202453.6854.7053.6453.6953.6120
08 Jan 202453.1053.6953.0953.6953.6150
05 Jan 202453.2653.8653.2653.8653.7849
04 Jan 202453.0453.2553.0453.2553.17156
03 Jan 202453.7553.7553.0353.1253.04884
02 Jan 202453.7054.0653.4453.4453.363,246
29 Dec 202354.2054.3154.0954.3154.23413
28 Dec 202354.1454.1453.8153.9653.88108
27 Dec 202353.7253.9053.7253.9053.82189
22 Dec 202353.7053.8753.7053.7253.64937
21 Dec 202353.3753.6453.1753.4153.3395
20 Dec 202353.3853.6953.1653.5553.4746
19 Dec 202353.6053.7952.4753.7653.68731
18 Dec 202352.9953.4152.7852.9952.91352
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...