Alexandria Real Estate Equities, Inc. - 0HCH.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	48.65	46.42	46.42	48.96	46.22	5,070
December 03, 2025	52.25	48.7	48.7	53.16	48.37	9,991
December 02, 2025	53.49	53.62	53.62	54	53.12	2,185
December 01, 2025	53.2	53.06	53.06	53.49	52.58	2,286
November 28, 2025	53.76	54.1	54.1	54.48	53.53	1,154
November 26, 2025	53.28	53.69	53.69	53.83	52.07	797
November 25, 2025	51.6	52.46	52.46	52.72	51.6	3,322
November 24, 2025	51.23	50.79	50.79	51.51	50.73	15,101
November 21, 2025	49.29	51.39	51.39	51.65	48.9	1,051
November 20, 2025	50.34	49.21	49.21	50.44	48.72	974
November 19, 2025	50.81	49.61	49.61	50.81	49.51	3,505
November 18, 2025	51	50.85	50.85	51.03	50.23	1,887
November 17, 2025	52.37	51.22	51.22	52.59	51.22	713
November 14, 2025	52.99	52.24	52.24	52.99	51.5	1,897
November 13, 2025	53.5	52.75	52.75	53.71	52.35	1,614
November 12, 2025	54.31	54	54	54.89	54	1,069
November 11, 2025	54.49	54.81	54.81	54.92	53.8	741
November 10, 2025	56.37	54.5	54.5	56.69	54.5	1,030
November 07, 2025	53.08	54.73	54.73	54.74	52.91	1,258
November 06, 2025	54.43	53.52	53.52	54.71	53	878
November 05, 2025	54.29	53.87	53.87	54.6	53.19	2,029
November 04, 2025	55.85	54.14	54.14	55.85	54	5,062
November 03, 2025	58.7	55.8	55.8	58.7	55.8	2,456
October 31, 2025	57.48	57.98	57.98	58.33	55.35	13,597
October 30, 2025	58.2	57	57	58.2	55	32,537
October 29, 2025	63.68	57.98	57.98	63.68	57.95	16,914
October 28, 2025	73.3	62.8	62.8	73.54	62.65	31,595
October 27, 2025	78.57	77.35	77.35	78.57	77.09	597
October 24, 2025	77.86	77.77	77.77	78.32	77.37	676
October 23, 2025	77.46	77.3	77.3	78	77.26	463
October 22, 2025	77.4	77.67	77.67	78.21	76.86	963
October 21, 2025	76.81	76.86	76.86	77.17	75.83	282
October 20, 2025	75.25	76.8	76.8	77.33	75.16	491
October 17, 2025	74.75	74.61	74.61	76	74.36	222
October 16, 2025	77.98	75.34	75.34	77.98	75.34	877
October 15, 2025	75.94	77.19	77.19	78.37	75.53	677
October 14, 2025	73.47	74.79	74.79	74.97	73.32	837
October 13, 2025	74.3	73.56	73.56	74.3	72.88	1,447
October 10, 2025	75.09	74.09	74.09	75.09	73	2,230
October 09, 2025	75.62	74.24	74.24	76.25	74.24	3,126
October 08, 2025	78.58	76.71	76.9	78.81	75.49	1,329
October 07, 2025	79.81	79.19	79.19	80.55	79.11	1,506
October 06, 2025	83.8	80.86	80.86	84.28	80.77	2,747
October 03, 2025	84.66	84.57	84.57	85.38	84.26	634
October 02, 2025	83.84	82.89	82.89	83.84	82.8	922
October 01, 2025	83.34	82.88	82.88	83.34	81.4	1,142
September 30, 2025	83.17	82.3	82.3	83.33	81.95	605
September 29, 2025	84.21	83.17	81.85	84.46	83.17	867
September 26, 2025	84.3	83.88	83.88	85.09	82.59	3,129
September 25, 2025	85.87	84.22	84.22	85.87	84.22	1,179
September 24, 2025	87.78	86.28	86.28	87.78	86	195
September 23, 2025	87	86.63	86.63	87.38	86.63	362
September 22, 2025	86	85.94	85.94	86	84.89	758
September 19, 2025	88	87.65	87.65	88.25	87.43	374
September 18, 2025	86.83	86.93	86.93	87.55	85.71	587
September 17, 2025	86.22	87.82	87.82	87.82	85.85	604
September 16, 2025	85.8	85.34	85.34	86.48	84.94	1,713
September 15, 2025	86.29	85.36	85.36	86.29	84.68	1,114
September 12, 2025	85.41	85.53	85.39	85.68	84.46	449
September 11, 2025	84.15	84.98	84.98	85.39	84.15	866

Alexandria Real Estate Equities, Inc. (0HCH.L) LSE