Alcoa Corporation (0HCB.L) LSE

Currency In USD

0HCB.L Historical Return

If you invested $1000 in Alcoa Corporation (0HCB.L) since IPO date, it would be worth $907.91 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,197.39, while $1000 invested 1 year ago would be worth $1,577.81. This corresponds to total returns of -9.21%, 19.74%, 57.78%, respectively, with annualized returns of -1.13%, 3.67%, 57.78%.

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

0HCB.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	45.4	45.44	45.44	45.88	44.68	4,292
July 30, 2026	43.32	44.78	44.78	44.81	42.85	20,674
July 29, 2026	44.37	43.23	43.23	45.31	42.5	5,699
July 28, 2026	44.48	44.17	44.17	44.57	43.51	6,505
July 27, 2026	44.99	44.35	44.35	44.99	43.71	9,191
July 23, 2026	46.17	45.25	45.25	47	44.74	13,874
July 22, 2026	44.96	46.05	46.05	47	44.79	10,441
July 21, 2026	44.6	44.14	44.14	44.8	43.44	17,066
July 20, 2026	44.97	43.26	43.26	45.1	43.15	17,669
July 17, 2026	46.93	45.34	45.34	46.93	44.35	34,619
July 16, 2026	48.01	46.78	46.78	48.71	46.39	12,323
July 15, 2026	49.23	48.75	48.75	49.51	47.3	21,386
July 14, 2026	48.99	48.62	48.62	50.64	48.2	12,160
July 13, 2026	48.5	48.29	48.29	49.91	47.95	9,281
July 10, 2026	49.3	48.66	48.66	49.3	48.34	13,639
July 09, 2026	49.35	48.83	48.83	49.35	47.84	9,078
July 08, 2026	48.7	48.2	48.2	49.55	47.17	20,196
July 07, 2026	49.85	48.69	48.69	50.31	47.64	12,645
July 06, 2026	50.18	49.97	49.97	50.95	48.71	12,862
July 02, 2026	48.18	48.44	48.44	50.66	47.62	31,265
July 01, 2026	50.14	47	47	50.54	46.04	30,146
June 30, 2026	53.52	52.87	52.87	54.38	52.77	5,014
June 29, 2026	53.72	53.47	53.47	55.48	52.65	19,086
June 26, 2026	52.59	54.07	54.07	54.61	52.08	8,081
June 25, 2026	52.01	52.63	52.63	53.4	51.36	10,183
June 24, 2026	55.17	52.16	52.16	56.61	51.99	32,951
June 23, 2026	55.55	54.89	54.89	56.67	54.47	21,379
June 22, 2026	59.27	57.78	57.78	59.97	57.39	8,735
June 18, 2026	62.9	59.58	59.58	62.9	59.55	15,016
June 17, 2026	63.39	62.98	62.98	64.19	61	7,419
June 16, 2026	64.05	63.06	63.06	64.95	62.21	12,147
June 15, 2026	68.89	63.49	63.49	70.19	61.52	19,993
June 12, 2026	68.5	69.46	69.46	70.5	67.87	5,190
June 11, 2026	66.31	67.97	67.97	68.5	65.87	3,928
June 10, 2026	72.18	68.89	68.89	72.5	65.95	8,651
June 09, 2026	74.77	71.4	71.4	74.96	69.22	6,324
June 08, 2026	73.47	73.9	73.9	75.34	71.28	3,617
June 05, 2026	78.33	73.22	73.22	78.93	72.17	18,553
June 04, 2026	80.72	79.66	79.66	80.81	78.05	6,795
June 03, 2026	84.1	81.71	81.71	84.25	80.5	7,465
June 02, 2026	78.1	82.67	82.67	83.55	77.86	18,643
June 01, 2026	78.18	79.43	79.43	79.55	76.24	19,898
May 29, 2026	75.9	75.46	75.46	77.3	74.95	5,282
May 28, 2026	72.81	75.68	75.68	75.9	72.32	4,685
May 27, 2026	74.72	72.67	72.67	75.01	70.52	12,042
May 26, 2026	72.34	74.12	74.12	75.43	72	6,324
May 22, 2026	66.6	72.18	72.18	72.85	66.41	25,002
May 21, 2026	64.09	66.18	66.18	66.45	63.46	2,537
May 20, 2026	63.51	65.32	65.32	65.78	63.51	6,640
May 19, 2026	62.1	63.97	63.97	64.41	60.9	9,541
May 18, 2026	61.6	61.97	61.97	63.35	61.6	8,286
May 15, 2026	64.64	62.3	62.3	66.35	61.8	10,598
May 14, 2026	68.64	67.04	67.04	68.95	65.75	3,576
May 13, 2026	68.36	68.72	68.72	69.69	67.13	9,595
May 12, 2026	64.91	65.88	65.88	65.9	63.26	5,970
May 11, 2026	63.11	64.82	64.82	65.79	62.9	12,362
May 08, 2026	63.01	63.33	63.33	64.31	62.66	2,012
May 07, 2026	63.46	63.29	63.29	65.32	63.02	13,371
May 06, 2026	63.93	63.06	63.06	64.46	61.95	14,122
May 05, 2026	62.77	63.24	63.24	64.44	62.24	11,442