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

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 $1,750 as of November 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $773.56, while $1000 invested 1 year ago would be worth $1,325.05. This corresponds to total returns of 75%, -22.64%, 32.51%, respectively, with annualized returns of 6.57%, -5.01%, 32.51%.

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
November 13, 2026	67	65.59	65.59	67	65.59	1
November 12, 2026	66.47	66.42	66.42	66.47	66.42	6
November 11, 2026	65.84	66.18	66.18	66.2	65.84	9
November 10, 2026	63	64.98	64.98	65.04	62.51	611
November 09, 2026	66	64.54	64.54	66	64.54	205
November 06, 2026	65.35	65.06	65.06	66.99	65.06	1
November 05, 2026	68.98	66.72	66.72	68.98	66.7	37
November 04, 2026	67.25	67.72	67.72	67.99	67.25	89
November 03, 2026	65.55	65.55	65.55	65.55	65.55	4
November 02, 2026	64.91	66.8	66.8	66.8	64.91	206
October 30, 2026	65.47	65.47	65.47	65.47	65.47	20
October 29, 2026	65.7	66.07	66.07	66.12	65.11	6
October 28, 2026	64.78	64.33	64.33	65.26	64.01	18
October 27, 2026	64.21	64.17	64.17	64.21	62.86	6
October 26, 2026	63.37	63.77	63.77	64.45	62.48	166
October 23, 2026	63	63.85	63.85	63.85	62.21	65
October 22, 2026	59.42	61.37	61.37	61.37	58.65	170
October 21, 2026	59.26	59.41	59.41	60	58.72	15
October 20, 2026	58.96	58.55	58.55	58.96	58.55	20
October 19, 2026	58.01	57.66	57.66	58.01	57.66	213
October 16, 2026	58.15	57.63	57.63	58.15	57.63	4
October 15, 2026	58.5	57.57	57.57	58.5	57.57	39
October 14, 2026	57.27	56.69	56.69	57.27	56.6	41
October 12, 2026	56.58	56.24	56.24	57	55.81	9
October 09, 2026	55.2	55.52	55.52	55.52	55.2	1
October 08, 2026	55.22	55.39	55.39	55.43	55.21	400
October 07, 2026	54.73	53.94	53.94	54.87	53.94	21
October 06, 2026	56.24	56.32	56.32	56.32	56.14	13
October 05, 2026	54.88	56.1	56.1	56.1	54.88	11
October 02, 2026	55.05	55.05	55.05	55.05	55.05	17
October 01, 2026	55	55.47	55.47	55.47	55	2
September 30, 2026	53.96	54.27	54.27	54.27	53.96	35
September 29, 2026	52.32	53.2	53.2	53.2	52.32	4
September 28, 2026	53.91	53.44	53.44	53.91	52.2	477
September 25, 2026	54.36	53.81	53.81	54.36	52.87	208
September 24, 2026	52.95	52.98	52.98	52.98	52.94	12
September 23, 2026	54.33	53.31	53.31	54.33	53.31	3
September 22, 2026	52.17	52.17	52.17	52.17	52.17	210
September 21, 2026	53.92	53.13	53.13	56.15	52.92	95
September 18, 2026	54	54.08	54.08	54.08	53.62	236
September 17, 2026	56.54	54.88	54.88	56.54	54.88	558
September 16, 2026	55.07	55.4	55.4	55.74	55.07	82
September 15, 2026	55.4	55.36	55.36	55.4	55.28	404
September 11, 2026	55.66	55.7	55.7	55.7	55.66	1
September 10, 2026	55.26	55.26	55.26	55.26	55.26	0
September 09, 2026	55.23	54.91	54.91	55.42	54.91	776
September 08, 2026	56	55.57	55.57	56	55.57	35
September 03, 2026	58.63	56.6	56.6	58.63	56.6	1
September 02, 2026	55.97	55.74	55.74	55.97	55.74	1
September 01, 2026	55.85	55.8	55.8	55.85	55.8	627
August 28, 2026	58.35	57.34	57.34	58.35	57.34	5
August 27, 2026	57.5	57.5	57.5	57.5	57.5	0
August 26, 2026	57.49	56.26	56.26	57.49	56.26	101
August 25, 2026	57	56.78	56.78	57.58	56.78	7
August 24, 2026	58	58.05	58.05	58.09	57.46	10
August 21, 2026	56.32	57.77	57.77	58.2	56.32	13
August 20, 2026	57.24	57.09	57.09	57.91	56.99	22
August 19, 2026	56.24	57.65	57.65	57.65	54.29	56
August 18, 2026	56	55.8	55.8	56	55.8	11
August 17, 2026	54.98	55.22	55.22	55.22	54.84	18