Alaska Air Group, Inc. (0HC3.L) LSE

Currency In USD

0HC3.L Historical Return

If you invested $1000 in Alaska Air Group, Inc. (0HC3.L) since IPO date, it would be worth $703.66 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $724.72, while $1000 invested 1 year ago would be worth $681.13. This corresponds to total returns of -29.63%, -27.53%, -31.89%, respectively, with annualized returns of -6.74%, -6.24%, -31.89%.

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

0HC3.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	41	40.2	40.2	41	40.18	630
August 20, 2026	41.52	40.17	40.17	41.52	40	1,490
August 19, 2026	42.25	41.92	41.92	43.5	41.84	5,051
August 18, 2026	45	42.65	42.65	45	42.63	817
August 17, 2026	46.2	44.33	44.33	46.2	44.29	743
August 14, 2026	47.6	46.18	46.18	47.6	46.15	392
August 13, 2026	47.6	48.39	48.39	48.68	47.6	791
August 12, 2026	48.9	47.59	47.59	49.2	47.15	479
August 11, 2026	47.68	48.7	48.7	49.09	47	618
August 10, 2026	49.26	47.43	47.43	49.26	47.43	1,277
August 07, 2026	51.26	50.49	50.49	51.3	50.34	49
August 06, 2026	52.55	51.14	51.14	52.55	50.96	114
August 05, 2026	51.77	52.38	52.38	53.48	51.77	318
August 04, 2026	50.18	52.49	52.49	52.49	49.5	855
August 03, 2026	48.36	49.46	49.46	50.64	47.1	2,041
July 31, 2026	47.3	47.71	47.71	47.71	47.3	1,358
July 30, 2026	46	47.01	47.01	47.01	46	323
July 29, 2026	48.3	46.78	46.78	48.3	45.92	449
July 28, 2026	47.65	48.94	48.94	49.69	47.05	1,776
July 27, 2026	47.5	46.56	46.56	48.13	46.56	503
July 24, 2026	44.5	46.41	46.41	47.26	44.14	1,308
July 23, 2026	43.33	43.9	43.9	43.99	42.32	1,013
July 22, 2026	42.07	43.23	43.23	44.02	41.86	1,344
July 21, 2026	45.91	45.98	45.98	46.66	45.9	1,381
July 20, 2026	45.97	46.45	46.45	46.54	45.51	437
July 17, 2026	46.5	46.04	46.04	46.99	45.43	58
July 16, 2026	47.45	47.25	47.25	48.86	47.25	319
July 15, 2026	47.78	48.12	48.12	48.12	47.08	320
July 14, 2026	47.27	46.95	46.95	47.27	46.14	205
July 13, 2026	48.85	47.01	47.01	49.49	47.01	599
July 10, 2026	49.59	49.87	49.87	49.87	49.59	16
July 09, 2026	48	50.25	50.25	50.38	48	1,581
July 08, 2026	50.4	47.38	47.38	50.4	46.18	8,793
July 07, 2026	51.33	49.73	49.73	51.86	49.62	598
July 06, 2026	50.51	50.37	50.37	52	50.27	329
July 02, 2026	51.38	50.34	50.34	53.5	50.34	21,030
July 01, 2026	52	52.18	52.18	53.37	51.58	233
June 30, 2026	52.57	51.86	51.86	52.67	51.46	1,399
June 29, 2026	53.54	51.23	51.23	53.96	51.15	2,524
June 26, 2026	53.29	53.37	53.37	53.76	52.65	1,263
June 25, 2026	51.11	52.11	52.11	53.84	51.11	350
June 24, 2026	49.21	51.66	51.66	52.72	49.21	48,891
June 23, 2026	49.93	49.5	49.5	50.01	47.37	1,826
June 22, 2026	47.52	50.11	50.11	50.34	47.52	221
June 18, 2026	49.94	49.71	49.71	50.8	49.13	364
June 17, 2026	50	49.53	49.53	50.06	48.5	161
June 16, 2026	49.85	49.63	49.63	50.35	49.25	306
June 15, 2026	49.46	49.86	49.86	51.3	48.33	10,705
June 12, 2026	45.97	47.91	47.91	48	45.91	10,566
June 11, 2026	41.8	45.03	45.03	45.51	41.44	1,136
June 10, 2026	44	41.67	41.67	44.92	41.53	2,302
June 09, 2026	41.12	44.97	44.97	45	41.12	7,382
June 08, 2026	43.5	42.2	42.2	44.2	41.01	3,488
June 05, 2026	42.52	42.7	42.7	43.57	42.48	299
June 04, 2026	42.56	41.86	41.86	42.85	41.8	181
June 03, 2026	43.49	42.62	42.62	43.74	42.34	1,360
June 02, 2026	44.7	43.81	43.81	45.13	43.48	2,063
June 01, 2026	45.92	44.67	44.67	45.92	43.51	25,476
May 29, 2026	46.6	46.92	46.92	47.52	46.03	1,858
May 28, 2026	44.51	45.98	45.98	46.87	44.2	5,756