Alarm.com Holdings, Inc. (0HC2.L) LSE

45.09

-0.48(-1.05%)

Updated at June 02 03:07PM

Currency In USD

0HC2.L Historical Return

If you invested $1000 in Alarm.com Holdings, Inc. (0HC2.L) since IPO date, it would be worth $1,203.04 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $575.57, while $1000 invested 1 year ago would be worth $772.88. This corresponds to total returns of 20.3%, -42.44%, -22.71%, respectively, with annualized returns of 2.24%, -10.45%, -22.71%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0HC2.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	45.61	45.09	45.09	45.61	45.09	9
June 01, 2026	46.13	45.57	45.57	46.55	44.92	16
May 29, 2026	44.95	45.09	45.09	45.09	44.03	42
May 28, 2026	43.68	44.05	44.05	44.05	43.68	5
May 27, 2026	44.33	44.09	44.09	44.74	44.09	3
May 26, 2026	43.64	44.05	44.05	44.05	43	185
May 22, 2026	44.37	44.03	44.03	44.48	43.6	5
May 21, 2026	43.71	43.38	43.38	43.83	43.33	5
May 20, 2026	44	43.63	43.63	44	43.63	6
May 19, 2026	44.95	44.36	44.36	44.95	44.36	11
May 18, 2026	42.64	43.78	43.78	43.9	42.58	65
May 15, 2026	42.43	42.3	42.3	42.56	42.3	3
May 14, 2026	43.87	43.41	43.41	43.87	43.31	5
May 13, 2026	42.42	42.15	42.15	42.67	42.15	138
May 12, 2026	43.09	44.02	44.02	44.02	43	219
May 11, 2026	48.35	44.52	44.52	48.35	44.52	11
May 08, 2026	47.95	47.95	47.95	47.95	47.95	8
May 07, 2026	45.44	47.4	47.4	47.4	45.44	117
May 06, 2026	46.4	47.74	47.74	47.74	46.31	54
May 05, 2026	46.73	46.59	46.59	46.73	46.59	7
May 01, 2026	46.54	46.45	46.45	46.54	46.45	0
April 30, 2026	44.4	43.86	43.86	44.41	43.86	2
April 29, 2026	44.94	44.01	44.01	44.94	43.86	16
April 28, 2026	45.5	45.07	45.07	45.5	45.07	920
April 27, 2026	44.61	44.96	44.96	45.27	44.17	42
April 24, 2026	43.58	43.81	43.81	44.01	43.35	4
April 23, 2026	47	43.29	43.29	47	43.29	91
April 21, 2026	46.59	46.3	46.3	46.59	46.3	2
April 20, 2026	46.58	46.49	46.49	47.21	46.49	1
April 17, 2026	46.45	46.92	46.92	46.92	45.46	222
April 16, 2026	46.17	45.99	45.99	46.71	45.83	13
April 15, 2026	44.21	45.09	45.09	45.17	44.09	21
April 14, 2026	43.92	43.5	43.5	43.99	43.5	25
April 13, 2026	42.2	42.2	42.2	42.2	42.2	2
April 10, 2026	43.97	42.64	42.64	43.97	42.64	23
April 09, 2026	43.89	43.29	43.29	43.89	43.26	7
April 08, 2026	50	45.45	45.45	50	45.45	31
April 07, 2026	44.05	44.05	44.05	44.05	44.05	4
April 01, 2026	43.1	42.99	43.63	43.1	42.99	49
March 31, 2026	42.94	42.91	42.91	42.95	42.91	52
March 30, 2026	41.84	42.49	43	43	41.84	4
March 27, 2026	43.06	42.66	42.66	43.06	42.66	2
March 26, 2026	43.37	43.27	43.27	43.37	43.27	2
March 25, 2026	42.49	43.08	43.08	43.08	42.49	26
March 24, 2026	43.95	43.77	43.77	43.95	43.77	4
March 23, 2026	45.5	46.39	46.39	46.39	45.5	187
March 20, 2026	46.46	46.46	46.46	46.46	46.46	1
March 19, 2026	46.94	46.94	46.94	46.94	46.94	5
March 18, 2026	46.09	46.57	45.96	46.57	46.09	1
March 17, 2026	47.22	46.61	46.61	47.22	46.61	15
March 16, 2026	46.6	46.93	47.07	47.3	46.1	17
March 13, 2026	47.01	46.5	46.39	47.01	46.39	3
March 12, 2026	47.83	47.83	47.83	47.83	47.83	8
March 11, 2026	48.45	48.45	48.45	48.45	48.45	1
March 10, 2026	49	49.03	49.03	49.03	49	123
March 09, 2026	48.66	48.66	48.66	48.66	48.66	2
March 06, 2026	49.99	49.89	49.88	49.99	49.88	4
March 05, 2026	49.8	50.17	50.17	50.17	49.8	22
March 04, 2026	50	50	50	50	50	1
March 03, 2026	47.93	47.83	47.83	47.93	47.83	1