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 $1,468.78 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $684.96, while $1000 invested 1 year ago would be worth $1,035.16. This corresponds to total returns of 46.88%, -31.5%, 3.52%, respectively, with annualized returns of 4.53%, -7.3%, 3.52%.

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
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
August 14, 2026	56.51	55.49	55.49	57	55.49	1
August 13, 2026	56.24	55.36	55.36	56.24	55.36	15
August 12, 2026	55.97	54.92	54.92	56	54.92	33
August 11, 2026	56.02	56.56	56.56	57.42	56.02	26
August 10, 2026	57.7	56.95	56.95	58.48	56.7	354
August 07, 2026	57.46	56.31	56.31	57.55	55.41	2,163
August 06, 2026	57.88	56.23	56.23	57.88	55.87	40
August 05, 2026	56.37	55.89	55.89	56.37	55.84	9
August 04, 2026	55.68	55.93	55.93	55.93	55.44	101
August 03, 2026	55.62	56.19	56.19	56.4	55.62	0
July 31, 2026	54.26	54.37	54.37	54.37	54.26	3
July 30, 2026	55.25	53.99	53.99	56.99	53.94	147
July 29, 2026	57.88	55.23	55.23	57.88	55.13	6
July 28, 2026	54.09	55.67	55.67	55.8	54	20
July 27, 2026	52	53.88	53.88	53.88	52	54
July 24, 2026	51.94	52.01	52.01	52.03	51.94	82
July 23, 2026	50.3	49.54	49.54	50.3	49.54	19
July 22, 2026	50.59	50.43	50.43	50.59	50.43	8
July 21, 2026	52.21	52.1	52.1	52.21	52.1	21
July 20, 2026	54.2	53.24	53.24	54.2	52.81	5
July 17, 2026	53.49	53.89	53.89	54.94	53.49	18
July 16, 2026	52.78	53.98	53.98	53.98	52.78	59
July 15, 2026	53.95	53.84	53.84	54.1	53.65	8
July 14, 2026	51.9	52.29	52.29	52.38	51.9	545
July 13, 2026	52.25	51.93	51.93	52.25	51.48	39
July 10, 2026	51.59	51.56	51.56	51.59	51.56	30
July 09, 2026	50.47	51.5	51.5	51.56	50.47	165
July 08, 2026	50.34	50.34	50.34	50.34	50.34	4
July 07, 2026	50.19	50.62	50.62	50.86	50.19	52