Alexandria Real Estate Equities, Inc. (0HCH.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 07:03PM BST. Market open.
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 0.00 | 0.00 | 0.00 | 114.70 | 114.70 | 86 |
| 07 Jun 2024 | 113.71 | 115.51 | 111.89 | 114.20 | 114.20 | 225 |
| 06 Jun 2024 | 115.74 | 116.79 | 114.97 | 116.79 | 116.79 | 172 |
| 05 Jun 2024 | 117.21 | 117.82 | 116.24 | 116.63 | 116.63 | 200 |
| 04 Jun 2024 | 117.67 | 118.87 | 116.92 | 118.05 | 118.05 | 5,352 |
| 03 Jun 2024 | 119.02 | 119.30 | 117.31 | 118.63 | 118.63 | 402 |
| 31 May 2024 | 118.94 | 118.94 | 116.61 | 116.99 | 116.99 | 512 |
| 30 May 2024 | 116.94 | 117.13 | 116.53 | 117.13 | 117.13 | 18 |
| 29 May 2024 | 114.94 | 115.25 | 113.90 | 115.00 | 115.00 | 160 |
| 28 May 2024 | 119.50 | 120.00 | 117.96 | 117.96 | 117.96 | 53 |
| 24 May 2024 | 119.21 | 120.31 | 119.21 | 119.48 | 119.48 | 165 |
| 23 May 2024 | 123.26 | 123.26 | 118.88 | 118.96 | 118.96 | 304 |
| 22 May 2024 | 123.03 | 124.37 | 122.71 | 123.04 | 123.04 | 1,031 |
| 21 May 2024 | 123.08 | 124.29 | 123.08 | 123.88 | 123.88 | 57 |
| 20 May 2024 | 125.77 | 125.77 | 123.73 | 123.73 | 123.73 | 39 |
| 17 May 2024 | 125.06 | 125.06 | 123.15 | 124.03 | 124.03 | 47 |
| 16 May 2024 | 124.85 | 125.61 | 124.35 | 124.79 | 124.79 | 605 |
| 15 May 2024 | 126.68 | 126.68 | 125.00 | 126.01 | 126.01 | 1,167 |
| 14 May 2024 | 122.72 | 123.39 | 122.06 | 123.39 | 123.39 | 144 |
| 13 May 2024 | 122.39 | 122.69 | 120.18 | 120.36 | 120.36 | 57 |
| 10 May 2024 | 120.27 | 121.94 | 120.27 | 121.25 | 121.25 | 286 |
| 09 May 2024 | 119.65 | 120.89 | 117.48 | 120.89 | 120.89 | 52 |
| 08 May 2024 | 118.55 | 119.24 | 117.59 | 118.31 | 118.31 | 163 |
| 07 May 2024 | 121.55 | 121.55 | 119.65 | 119.82 | 119.82 | 65 |
| 03 May 2024 | 121.70 | 122.14 | 119.01 | 119.96 | 119.96 | 293 |
| 02 May 2024 | 118.36 | 118.91 | 116.86 | 117.03 | 117.03 | 603 |
| 01 May 2024 | 115.69 | 117.38 | 114.98 | 116.88 | 116.88 | 118 |
| 30 Apr 2024 | 119.15 | 119.15 | 117.61 | 117.77 | 117.77 | 40,483 |
| 29 Apr 2024 | 117.89 | 119.10 | 117.44 | 117.80 | 117.80 | 450 |
| 26 Apr 2024 | 117.93 | 118.12 | 117.22 | 117.25 | 117.25 | 99 |
| 25 Apr 2024 | 117.68 | 117.95 | 115.69 | 117.22 | 117.22 | 161 |
| 24 Apr 2024 | 119.49 | 119.49 | 116.89 | 117.93 | 117.93 | 89,926 |
| 23 Apr 2024 | 122.00 | 122.05 | 119.67 | 120.69 | 120.69 | 176 |
| 22 Apr 2024 | 115.69 | 118.50 | 115.69 | 118.50 | 118.50 | 62,849 |
| 19 Apr 2024 | 117.95 | 118.25 | 116.70 | 116.70 | 116.70 | 1,034 |
| 18 Apr 2024 | 116.58 | 117.82 | 115.12 | 115.99 | 115.99 | 162 |
| 17 Apr 2024 | 117.49 | 118.14 | 116.89 | 117.62 | 117.62 | 230 |
| 16 Apr 2024 | 117.38 | 118.40 | 116.38 | 117.48 | 117.48 | 185 |
| 15 Apr 2024 | 121.84 | 124.07 | 119.35 | 119.35 | 119.35 | 1,101 |
| 12 Apr 2024 | 123.65 | 123.96 | 121.96 | 121.98 | 121.98 | 163 |
| 11 Apr 2024 | 123.99 | 124.37 | 122.41 | 124.31 | 124.31 | 12 |
| 10 Apr 2024 | 125.17 | 125.20 | 122.01 | 122.68 | 122.68 | 94 |
| 09 Apr 2024 | 126.74 | 129.15 | 126.74 | 128.85 | 128.85 | 220 |
| 08 Apr 2024 | 126.22 | 126.82 | 124.96 | 126.62 | 126.62 | 62,736 |
| 05 Apr 2024 | 121.28 | 124.74 | 121.27 | 124.44 | 124.44 | 144 |
| 04 Apr 2024 | 124.97 | 125.83 | 124.97 | 125.31 | 125.31 | 1,541 |
| 03 Apr 2024 | 123.97 | 123.97 | 123.16 | 123.68 | 123.68 | 12,532 |
| 02 Apr 2024 | 124.03 | 124.23 | 122.85 | 123.75 | 123.75 | 116 |
| 28 Mar 2024 | 128.44 | 130.09 | 128.44 | 128.65 | 128.65 | 234 |
| 27 Mar 2024 | 124.25 | 126.44 | 123.70 | 125.85 | 125.85 | 126 |
| 27 Mar 2024 | 1.27 Dividend | |||||
| 26 Mar 2024 | 126.86 | 127.00 | 125.13 | 125.32 | 124.05 | 211 |
| 25 Mar 2024 | 126.73 | 127.12 | 126.32 | 126.41 | 125.13 | 40 |
| 22 Mar 2024 | 128.99 | 129.13 | 125.03 | 125.59 | 124.32 | 168 |
| 21 Mar 2024 | 128.33 | 129.63 | 126.55 | 127.33 | 126.04 | 245 |
| 20 Mar 2024 | 124.10 | 126.41 | 122.61 | 126.02 | 124.74 | 225 |
| 19 Mar 2024 | 123.62 | 124.00 | 122.41 | 123.46 | 122.21 | 635 |
| 18 Mar 2024 | 124.00 | 124.80 | 122.98 | 123.40 | 122.15 | 266 |
| 15 Mar 2024 | 122.72 | 124.79 | 122.72 | 123.47 | 122.22 | 199 |
| 14 Mar 2024 | 124.37 | 125.16 | 121.72 | 121.89 | 120.65 | 571 |
| 13 Mar 2024 | 126.44 | 127.30 | 125.79 | 126.13 | 124.85 | 58 |
| 12 Mar 2024 | 126.26 | 127.03 | 124.60 | 124.60 | 123.34 | 111 |
| 11 Mar 2024 | 126.86 | 128.36 | 126.56 | 127.45 | 126.16 | 36 |
| 08 Mar 2024 | 126.80 | 127.91 | 125.90 | 126.44 | 125.16 | 194 |
| 07 Mar 2024 | 124.86 | 124.86 | 124.08 | 124.83 | 123.56 | 395 |
| 06 Mar 2024 | 125.92 | 125.92 | 123.22 | 123.68 | 122.43 | 26 |
| 05 Mar 2024 | 125.48 | 126.78 | 124.44 | 124.63 | 123.37 | 34 |
| 04 Mar 2024 | 125.00 | 125.37 | 122.30 | 125.29 | 124.03 | 344 |
| 01 Mar 2024 | 124.40 | 124.40 | 122.55 | 122.65 | 121.41 | 11 |
| 29 Feb 2024 | 123.30 | 125.88 | 122.45 | 125.88 | 124.60 | 498 |
| 28 Feb 2024 | 121.15 | 123.95 | 120.60 | 123.10 | 121.85 | 95 |
| 27 Feb 2024 | 120.35 | 120.93 | 120.25 | 120.60 | 119.38 | 11,320 |
| 26 Feb 2024 | 121.22 | 121.58 | 118.42 | 118.42 | 117.22 | 386 |
| 23 Feb 2024 | 121.98 | 122.65 | 121.98 | 122.46 | 121.22 | 48 |
| 22 Feb 2024 | 121.37 | 121.56 | 120.23 | 120.23 | 119.01 | 130 |
| 21 Feb 2024 | 118.69 | 120.70 | 118.69 | 120.42 | 119.20 | 185 |
| 20 Feb 2024 | 118.51 | 119.33 | 117.78 | 118.81 | 117.61 | 1,236 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 119.38 | 119.52 | 117.14 | 119.16 | 117.95 | 237 |
| 15 Feb 2024 | 113.83 | 118.67 | 113.83 | 118.54 | 117.34 | 567 |
| 14 Feb 2024 | 114.66 | 114.66 | 112.52 | 113.39 | 112.24 | 303 |
| 13 Feb 2024 | 113.53 | 113.78 | 111.39 | 112.64 | 111.50 | 634 |
| 12 Feb 2024 | 118.03 | 119.06 | 117.08 | 118.64 | 117.44 | 187 |
| 09 Feb 2024 | 116.57 | 118.38 | 115.12 | 116.13 | 114.95 | 281 |
| 08 Feb 2024 | 116.46 | 118.66 | 116.46 | 118.66 | 117.46 | 170 |
| 07 Feb 2024 | 117.08 | 117.67 | 116.10 | 117.40 | 116.21 | 208 |
| 06 Feb 2024 | 118.21 | 119.51 | 117.17 | 117.73 | 116.54 | 416 |
| 05 Feb 2024 | 118.80 | 119.38 | 117.66 | 118.87 | 117.67 | 113 |
| 02 Feb 2024 | 119.88 | 120.50 | 118.02 | 119.16 | 117.95 | 279 |
| 01 Feb 2024 | 121.51 | 121.51 | 117.34 | 118.98 | 117.77 | 819 |
| 31 Jan 2024 | 119.87 | 123.47 | 119.48 | 122.57 | 121.33 | 376 |
| 30 Jan 2024 | 121.40 | 126.00 | 121.13 | 121.94 | 120.70 | 292 |
| 29 Jan 2024 | 125.10 | 126.00 | 124.41 | 125.38 | 124.11 | 103 |
| 26 Jan 2024 | 124.10 | 124.18 | 122.59 | 123.53 | 122.28 | 90 |
| 25 Jan 2024 | 123.28 | 123.80 | 122.19 | 123.51 | 122.26 | 299 |
| 24 Jan 2024 | 123.76 | 123.80 | 121.16 | 121.16 | 119.93 | 78 |
| 23 Jan 2024 | 123.88 | 124.76 | 121.94 | 121.97 | 120.74 | 69 |
| 22 Jan 2024 | 124.97 | 124.98 | 122.76 | 122.87 | 121.62 | 131 |
| 19 Jan 2024 | 123.16 | 123.32 | 120.89 | 123.32 | 122.07 | 6,079 |
| 18 Jan 2024 | 123.39 | 123.50 | 120.79 | 121.78 | 120.55 | 28 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.