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 $846.95 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $894.68, while $1000 invested 1 year ago would be worth $1,218.8. This corresponds to total returns of -15.3%, -10.53%, 21.88%, respectively, with annualized returns of -1.89%, -2.2%, 21.88%.

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
October 01, 2026	41.75	41.69	41.69	41.98	41	4,768
September 30, 2026	42.5	42.18	42.18	43	41.87	9,748
September 29, 2026	42.53	41.64	41.64	43.28	41.5	2,669
September 28, 2026	42.19	42.48	42.48	42.8	41.79	2,971
September 25, 2026	43.11	42.66	42.66	43.16	42.55	4,981
September 24, 2026	43.8	42.43	42.43	44.3	42.36	16,745
September 23, 2026	44.69	44.28	44.28	45	44	2,784
September 22, 2026	44.81	45.39	45.39	46.04	43.94	10,600
September 21, 2026	45	44.73	44.73	45.3	44.12	12,097
September 18, 2026	47	44.86	44.86	47.82	44.65	6,311
September 17, 2026	46.99	47.22	47.22	47.55	46.9	3,804
September 16, 2026	46.84	46.6	46.6	47.48	46.17	5,095
September 15, 2026	46.5	46.45	46.45	47.6	46.13	3,003
September 11, 2026	49.16	48.23	48.23	49.16	47.61	9,561
September 10, 2026	50.02	48.78	48.78	50.6	48.57	18,764
September 09, 2026	52.08	50.76	50.76	53.48	50.49	6,648
September 08, 2026	50.67	52.31	52.31	52.75	49.92	4,458
September 04, 2026	51.53	50.26	50.26	51.53	49.51	5,035
September 03, 2026	51.68	50.77	50.77	52.52	50.77	4,208
September 02, 2026	50.6	50.95	50.95	51.54	50.45	2,346
September 01, 2026	50.56	51.99	51.99	51.99	49	6,593
August 28, 2026	51.87	49.91	49.91	51.87	49.78	5,163
August 27, 2026	49.83	51.35	51.35	51.42	49.4	6,761
August 26, 2026	51.04	49.63	49.63	51.51	49.39	5,702
August 25, 2026	49.82	50.68	50.68	50.73	49.33	11,150
August 24, 2026	51.88	49.44	49.44	52.46	49.44	13,763
August 21, 2026	51.17	51.99	51.99	53.43	50.3	10,586
August 20, 2026	52.22	49.7	49.7	52.22	48.86	7,841
August 19, 2026	49.55	49.25	49.25	51.22	49.25	10,626
August 18, 2026	51.2	49.68	49.68	51.91	48.84	5,181
August 17, 2026	50.9	51.32	51.32	51.45	49.6	9,381
August 14, 2026	49.11	50.09	50.09	50.66	49.11	6,629
August 13, 2026	51.22	50.42	50.42	51.33	50.07	7,380
August 12, 2026	54.3	51.78	51.78	55.78	51.2	13,604
August 11, 2026	51.11	53.04	53.04	54.78	51.11	8,651
August 10, 2026	49.87	51.35	51.35	51.75	49.87	11,021
August 07, 2026	48.51	49.91	49.91	50.1	48.19	16,156
August 06, 2026	47.98	47.93	47.93	48.8	47	5,708
August 05, 2026	47.56	47.65	47.65	48.43	46.72	13,276
August 04, 2026	45.5	46.72	46.72	46.99	45.31	19,387
August 03, 2026	44.98	44.63	44.63	45.85	43.84	8,081
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