Alcoa Corporation - 0HCB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	43.53	44.09	44.09	44.41	43.17	17,933
December 03, 2025	41.97	44.8	44.8	44.8	41.94	32,654
December 02, 2025	41.96	41.57	41.57	42.13	41.37	14,289
December 01, 2025	41.75	41.83	41.83	42.71	41.52	11,224
November 28, 2025	41.65	41.71	41.71	42.17	41.49	15,093
November 26, 2025	39.44	41.79	41.74	41.82	39.26	18,051
November 25, 2025	38.29	39.39	39.39	39.75	38.24	12,592
November 24, 2025	36.65	38.58	38.58	38.75	36.57	12,915
November 21, 2025	35.5	36.65	36.67	36.78	35.18	11,175
November 20, 2025	37.02	36.66	36.66	38.09	36.1	7,427
November 19, 2025	36.41	36.63	36.63	37.09	36.41	6,458
November 18, 2025	35.3	36.65	36.65	36.86	35.3	11,491
November 17, 2025	37.66	36.52	36.52	37.83	36.28	11,477
November 14, 2025	37.49	37.55	37.55	38.07	36.6	7,308
November 13, 2025	40.03	37.79	37.79	40.47	37.75	12,196
November 12, 2025	37.83	40.32	40.32	40.35	37.82	11,032
November 11, 2025	38.88	38	38	38.88	37.57	8,813
November 10, 2025	38.2	39	39	39.1	38.2	10,549
November 07, 2025	36.87	36.73	36.73	36.94	35.67	6,688
November 06, 2025	36.08	36.68	36.68	37.43	36.02	13,386
November 05, 2025	35.34	35.83	35.83	35.87	35.34	8,183
November 04, 2025	36.44	35.72	35.72	36.57	35.63	4,512
November 03, 2025	37.01	36.79	36.79	37.26	36.53	10,807
October 31, 2025	36.92	36.76	36.66	37.25	36.46	14,636
October 30, 2025	39.05	37.25	37.15	39.2	36.38	17,701
October 29, 2025	39.66	39.23	39.13	40.2	38.9	26,891
October 28, 2025	39.67	39.46	39.35	39.83	39.14	8,046
October 27, 2025	39.82	39.87	39.76	40.78	39.62	13,094
October 24, 2025	39	39.4	39.4	39.78	37.87	21,647
October 23, 2025	36.19	41.54	41.54	41.54	36.11	64,453
October 22, 2025	37.65	35.86	35.86	37.89	35.45	9,620
October 21, 2025	39.25	37.17	37.17	39.77	36.11	17,415
October 20, 2025	36.43	37.84	37.84	38.21	36.2	10,546
October 17, 2025	35.97	35.93	35.93	36.69	35.11	6,318
October 16, 2025	36.61	36.65	36.65	37.88	36.59	13,094
October 15, 2025	36.18	36.24	36.24	36.67	35.63	3,131
October 14, 2025	35.67	35.3	35.3	36.2	35.23	11,886
October 13, 2025	35.91	36.79	36.79	36.87	35.61	11,006
October 10, 2025	36.86	36.05	36.05	37.28	35.15	18,260
October 09, 2025	37.5	36.91	36.91	38.08	36.91	79,044
October 08, 2025	35.42	36.91	36.91	37.48	35.42	40,105
October 07, 2025	33.9	35.18	35.18	35.83	33.9	36,481
October 06, 2025	34.64	34.23	34.23	35.22	34.05	32,201
October 03, 2025	35.16	34.77	34.77	35.16	34.39	12,774
October 02, 2025	33.9	34.93	34.93	34.96	33.77	27,978
October 01, 2025	32.41	33.62	33.62	34.28	32.37	14,188
September 30, 2025	33.34	32.28	32.28	33.62	32	52,342
September 29, 2025	33.23	33.54	33.54	33.67	32.7	12,430
September 26, 2025	31.62	32.46	32.46	32.71	31.5	29,068
September 25, 2025	31.81	31.53	31.53	31.82	30.83	13,717
September 24, 2025	31.51	31.32	31.32	31.95	31.3	59,162
September 23, 2025	32.65	31.69	31.69	32.96	31.09	23,796
September 22, 2025	32.34	32.29	32.29	32.7	31.8	55,734
September 19, 2025	32.96	32.5	32.5	32.96	32.3	44,763
September 18, 2025	32.73	32.85	32.85	33.4	32.66	20,169
September 17, 2025	33.36	34.12	34.12	34.12	32.92	40,410
September 16, 2025	33.55	33.63	33.63	34.07	33.14	31,640
September 15, 2025	33.35	33.56	33.56	34.05	33.25	35,066
September 12, 2025	32.07	33.27	33.27	33.4	32.07	89,646
September 11, 2025	31.05	31.9	31.9	32.01	30.74	48,613

Alcoa Corporation (0HCB.L) LSE