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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	65.89	64.82	64.82	66.86	64	15,260
January 13, 2026	66.26	65.46	65.46	66.3	63.64	26,380
January 12, 2026	64.03	65.93	65.93	66.06	63	71,794
January 09, 2026	61.29	63.19	63.19	63.47	60.76	21,421
January 08, 2026	61.1	61.14	61.14	61.21	58.5	57,982
January 07, 2026	62.93	62.54	62.54	63.17	61.07	29,767
January 06, 2026	61.68	63.64	63.64	65	60.7	33,324
January 05, 2026	56.94	60.61	60.61	60.96	56.88	27,465
January 02, 2026	54.14	55.95	55.95	56.04	53.89	18,017
December 31, 2025	54.11	53.12	53.12	54.39	52.88	3,124
December 30, 2025	54.27	54.6	54.6	54.82	54	8,597
December 29, 2025	53.49	53.83	53.83	53.85	52.34	12,932
December 24, 2025	53.7	53.64	53.64	54	53.01	1,021
December 23, 2025	53.64	53.69	53.69	54.36	52.79	6,581
December 22, 2025	52.17	53.16	53.16	53.47	51.81	22,627
December 19, 2025	48.25	51.38	51.38	51.56	48.25	16,342
December 18, 2025	46.52	48.22	48.22	48.72	46.52	6,028
December 17, 2025	46.5	47.18	47.18	47.74	46.5	4,528
December 16, 2025	45.2	45.93	45.93	46.95	45.2	2,067
December 15, 2025	46.23	45.46	45.46	46.8	45.46	4,126
December 12, 2025	47.28	46.77	46.77	48.05	46.57	9,929
December 11, 2025	44.43	47.31	47.31	47.48	44.43	16,490
December 10, 2025	43.32	43.41	43.41	44.27	42.83	10,498
December 09, 2025	43.91	44.25	44.25	44.51	43.43	13,877
December 08, 2025	43.9	44.25	44.25	44.5	43.05	19,283
December 05, 2025	44.36	43.96	43.96	44.81	43.89	12,679
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

Alcoa Corporation (0HCB.L) LSE