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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	31.54	31.33	31.33	32.07	31.19	14,099
September 09, 2025	31.92	31.48	31.48	32.9	31.48	39,293
September 08, 2025	32.12	31.81	31.81	32.13	30.87	59,281
September 05, 2025	31.04	31.8	31.8	32	31.01	65,221
September 04, 2025	31.08	30.98	30.93	31.13	30.63	34,930
September 03, 2025	30.84	31.28	31.28	31.32	30.58	44,430
September 02, 2025	31.72	30.72	30.72	32	30.22	81,270
August 29, 2025	31.77	32.18	32.18	32.46	31.65	12,339
August 28, 2025	31.48	31.5	31.5	32.22	31.36	72,641
August 27, 2025	31.65	31.77	31.77	31.95	31.03	69,822
August 26, 2025	31.63	32.06	32.06	32.38	31.28	21,147
August 22, 2025	29.7	31.66	31.66	31.66	29.44	29,097
August 21, 2025	29.4	29.38	29.38	29.62	29	29,823
August 20, 2025	29.55	29.37	29.37	29.84	29.14	26,641
August 19, 2025	29.57	29.75	29.75	30.09	29.5	22,804
August 18, 2025	31.43	29.87	29.87	31.44	29.79	45,650
August 15, 2025	31.82	31.24	31.24	31.82	30.99	38,276
August 14, 2025	31.6	31	31	31.8	30.54	29,840
August 13, 2025	31.69	31.55	31.55	31.74	31.08	34,610
August 12, 2025	29.33	31.1	31.1	31.29	29.33	14,293
August 11, 2025	30.56	29.53	29.43	30.56	29.47	56,668
August 08, 2025	30.4	30.1	30.1	30.87	29.99	43,237
August 07, 2025	29.8	29.32	29.32	30.2	29.06	49,464
August 06, 2025	29.82	29.76	29.76	30.56	29.6	78,724
August 05, 2025	29.77	29.45	29.45	29.77	28.86	28,129
August 04, 2025	29.05	29.03	29.03	29.28	28.54	49,703
August 01, 2025	30.23	28.5	28.5	30.23	28.33	34,998
July 31, 2025	30.01	29.96	29.96	30.67	29.6	63,660
July 30, 2025	30.7	30.1	30.1	30.8	29.85	9,209
July 29, 2025	30.74	30.66	30.66	30.83	30.1	32,854
July 28, 2025	31.02	31	31	31.28	30.25	42,675
July 25, 2025	31.79	31.08	31.08	31.79	30.4	38,432
July 24, 2025	32.42	31.44	31.44	32.42	31.39	9,420
July 23, 2025	32.33	31.83	31.83	32.6	31.67	27,166
July 22, 2025	31.01	31.45	31.45	31.94	31.01	33,136
July 21, 2025	30.65	31.4	31.4	31.8	30.65	72,944
July 18, 2025	29.8	30.26	30.26	30.56	29.33	11,762
July 17, 2025	28.66	29.72	29.72	30.34	28.28	92,175
July 16, 2025	28.5	28.48	28.53	28.89	28.16	59,863
July 15, 2025	29.79	29.43	29.43	30.11	28.58	54,385
July 14, 2025	30.91	29.6	29.6	30.95	29.22	54,723
July 11, 2025	31.35	30.84	30.84	31.35	30.67	53,135
July 10, 2025	30.8	31.72	31.72	31.94	30.75	37,554
July 09, 2025	30.74	30.73	30.73	30.95	30.36	15,394
July 08, 2025	30.02	30.81	30.81	30.95	30	36,960
July 07, 2025	30.81	30.52	30.52	30.89	30.09	11,495
July 03, 2025	31.58	31.33	31.33	31.6	31.16	44,753
July 02, 2025	30.33	31.2	31.2	31.62	30.33	65,333

Alcoa Corporation (0HCB.L) LSE