Alcoa Corporation (0HCB.L)

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

43.44

+1.89

(+4.55%)

As of 07:12PM BST. Market open.

Time Period:

May 29, 2023 - May 29, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 28, 2024	0.00	0.00	0.00	43.44	43.44	129
May 24, 2024	41.67	42.04	41.42	41.55	41.55	3,036
May 23, 2024	41.73	42.20	40.44	40.49	40.49	48,689
May 22, 2024	42.84	44.09	41.90	42.13	42.13	109,744
May 21, 2024	42.50	44.52	42.27	44.37	44.37	11,965
May 20, 2024	41.20	42.69	41.07	42.50	42.50	7,101
May 20, 2024	0.1 Dividend
May 17, 2024	40.83	41.51	40.67	40.87	40.77	10,380
May 16, 2024	40.05	40.73	39.87	40.49	40.39	15,733
May 15, 2024	40.40	40.41	39.08	39.31	39.22	10,538
May 14, 2024	40.52	40.86	39.53	39.82	39.72	16,427
May 13, 2024	37.65	40.13	37.55	39.92	39.82	35,502
May 10, 2024	37.66	38.00	36.99	37.13	37.04	7,944
May 09, 2024	36.86	37.61	36.53	37.38	37.29	18,546
May 08, 2024	36.57	36.96	36.31	36.40	36.31	13,029
May 07, 2024	37.17	37.79	37.16	37.50	37.41	10,605
May 03, 2024	36.00	37.15	36.00	36.56	36.47	853
May 02, 2024	34.11	35.01	34.10	34.97	34.89	20,940
May 01, 2024	35.46	35.46	33.92	34.07	33.98	5,107
Apr 30, 2024	36.49	36.91	35.45	35.74	35.66	8,220
Apr 29, 2024	37.26	38.19	36.69	37.88	37.79	18,647
Apr 26, 2024	36.53	37.37	36.33	36.58	36.49	3,831
Apr 25, 2024	35.69	35.84	34.83	35.84	35.75	8,624
Apr 24, 2024	36.15	36.55	35.74	36.23	36.14	10,951
Apr 23, 2024	34.89	36.37	34.54	36.02	35.93	135,150
Apr 22, 2024	35.84	36.60	35.34	36.47	36.38	8,141
Apr 19, 2024	34.00	36.40	34.00	35.78	35.69	5,940
Apr 18, 2024	34.87	36.45	33.85	35.11	35.02	17,568
Apr 17, 2024	37.19	37.46	36.28	36.73	36.64	17,057
Apr 16, 2024	36.48	36.48	35.09	36.24	36.16	5,896
Apr 15, 2024	37.35	37.56	36.50	36.76	36.67	18,099
Apr 12, 2024	37.76	37.94	35.26	35.35	35.26	10,594
Apr 11, 2024	36.16	36.56	35.78	36.33	36.24	5,031
Apr 10, 2024	36.90	36.90	35.40	36.26	36.18	11,759
Apr 09, 2024	37.10	37.40	36.35	36.68	36.59	11,179
Apr 08, 2024	36.46	37.00	36.27	36.58	36.49	3,115
Apr 05, 2024	35.89	36.56	35.67	36.56	36.48	10,295
Apr 04, 2024	37.23	37.64	36.26	36.89	36.80	21,816
Apr 03, 2024	35.91	37.54	35.90	37.27	37.18	26,525
Apr 02, 2024	34.06	35.67	33.82	35.38	35.29	11,797
Mar 28, 2024	33.12	33.92	33.12	33.82	33.74	11,374
Mar 27, 2024	31.72	33.10	31.66	32.98	32.90	4,503
Mar 26, 2024	32.32	32.32	31.26	31.68	31.60	5,712
Mar 25, 2024	31.67	32.28	31.55	31.92	31.85	7,140
Mar 22, 2024	31.20	31.50	30.88	31.44	31.36	6,184
Mar 21, 2024	31.71	32.07	31.15	31.41	31.33	23,116
Mar 20, 2024	29.63	31.69	29.57	31.56	31.48	17,570
Mar 19, 2024	30.22	30.49	28.75	29.31	29.24	11,278
Mar 18, 2024	30.90	31.66	30.82	31.32	31.24	14,784
Mar 15, 2024	29.84	30.58	29.72	30.33	30.25	3,413
Mar 14, 2024	30.41	30.58	29.72	29.73	29.65	9,446
Mar 13, 2024	29.89	31.12	29.89	30.65	30.57	15,814
Mar 12, 2024	30.39	30.63	29.35	29.35	29.28	3,974
Mar 11, 2024	30.00	30.73	29.62	30.73	30.65	11,745
Mar 08, 2024	30.39	30.54	29.55	29.65	29.58	2,759
Mar 07, 2024	28.93	29.97	28.92	29.67	29.60	21,552
Mar 06, 2024	27.72	28.70	26.97	28.16	28.09	22,394
Mar 05, 2024	26.89	27.19	26.55	27.00	26.94	5,352
Mar 04, 2024	27.42	27.50	27.08	27.24	27.17	10,497
Mar 04, 2024	0.1 Dividend
Mar 01, 2024	27.21	27.73	26.88	27.59	27.42	18,494
Feb 29, 2024	26.69	27.13	26.43	26.92	26.76	4,107
Feb 28, 2024	26.20	26.51	25.97	26.42	26.26	18,220
Feb 27, 2024	25.76	26.98	25.16	26.71	26.55	1,050,752
Feb 26, 2024	26.29	26.29	24.87	25.05	24.90	36,317
Feb 23, 2024	27.39	27.40	26.62	26.72	26.56	28,129
Feb 22, 2024	27.96	27.96	27.33	27.72	27.55	532,351
Feb 21, 2024	27.05	27.88	27.05	27.85	27.68	15,423
Feb 20, 2024	27.40	27.40	26.17	26.71	26.55	2,286,477
Feb 19, 2024	-	-	-	-	-	-
Feb 16, 2024	27.38	28.02	27.27	27.82	27.65	16,235
Feb 15, 2024	27.06	27.63	26.98	27.36	27.20	5,236
Feb 14, 2024	26.25	26.67	25.95	26.59	26.43	9,621
Feb 13, 2024	26.95	27.00	25.87	25.87	25.71	19,000
Feb 12, 2024	27.25	28.06	26.90	27.97	27.80	9,212
Feb 09, 2024	27.59	27.68	26.73	27.01	26.85	371,204
Feb 08, 2024	27.39	28.06	27.15	27.95	27.78	3,504
Feb 07, 2024	27.55	27.61	26.96	27.18	27.02	22,775
Feb 06, 2024	26.82	27.78	26.80	27.49	27.32	37,969
Feb 05, 2024	28.50	28.56	26.82	26.91	26.75	402,376
Feb 02, 2024	29.01	29.15	28.60	28.98	28.80	4,328
Feb 01, 2024	30.17	30.39	29.17	29.63	29.45	26,042
Jan 31, 2024	30.42	31.03	30.22	30.78	30.59	39,883
Jan 30, 2024	30.87	30.87	30.04	30.60	30.41	36,848
Jan 29, 2024	30.54	30.54	29.81	30.32	30.14	4,148
Jan 26, 2024	30.14	30.69	29.90	30.42	30.24	29,411
Jan 25, 2024	30.10	30.40	29.25	29.55	29.37	7,042
Jan 24, 2024	29.75	30.27	29.36	29.49	29.31	2,362,059
Jan 23, 2024	29.15	30.39	29.04	29.70	29.52	27,956
Jan 22, 2024	26.87	27.85	26.85	27.50	27.34	29,023
Jan 19, 2024	26.73	27.20	26.36	27.10	26.93	21,348
Jan 18, 2024	27.14	28.71	26.61	26.81	26.65	56,261
Jan 17, 2024	27.12	27.60	27.06	27.39	27.22	4,395
Jan 16, 2024	29.23	29.27	27.48	27.55	27.38	13,272
Jan 15, 2024	-	-	-	-	-	-
Jan 12, 2024	31.30	31.80	30.40	30.41	30.22	5,317
Jan 11, 2024	31.23	31.49	30.70	31.10	30.91	6,342
Jan 10, 2024	31.59	32.14	31.39	31.76	31.57	8,281
Jan 09, 2024	32.11	32.45	31.65	31.65	31.45	6,209
Jan 08, 2024	31.82	31.98	31.30	31.73	31.54	21,042
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,265.05-108.35(-0.48%)

S&P 5005,306.04+1.32(+0.02%)

DOW38,852.86-216.74(-0.55%)

CAD/USD0.7319-0.0018(-0.24%)

CRUDE OIL80.50+0.67(+0.84%)

Bitcoin CAD92,771.94-863.48(-0.92%)

Alcoa Corporation (0HCB.L)

S&P/TSX
22,265.05
-108.35(-0.48%)

S&P 500
5,306.04
+1.32(+0.02%)

DOW
38,852.86
-216.74(-0.55%)

CAD/USD
0.7319
-0.0018(-0.24%)

CRUDE OIL
80.50
+0.67(+0.84%)

Bitcoin CAD
92,771.94
-863.48(-0.92%)