Skip to main content
logo
Alnylam Pharmaceuticals, Inc. (LON:0HD2)
London flag London · Delayed Price · Currency is GBP · Price in USD
287.95
-14.95 (-4.94%)
Jul 13, 2026, 5:09 PM GMT

LON:0HD2 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 2026291.37298.85291.37298.85--1.34%4
Jul 10, 2026314.27322.49293.78302.90302.90-5.86%1,202
Jul 9, 2026323.91393.00316.67321.75321.75-0.44%8,637
Jul 8, 2026327.00327.00316.80323.17323.170.89%218
Jul 7, 2026321.96324.98313.00320.31320.312.06%1,442
Jul 6, 2026316.00325.00307.13313.84313.840.55%619
Jul 2, 2026304.94316.85303.00312.13312.132.97%128
Jul 1, 2026298.84309.31298.84303.13303.131.97%409
Jun 30, 2026294.52301.10293.03297.28297.280.99%34
Jun 29, 2026285.00299.99285.00294.38294.38-32
Jun 26, 2026291.53302.83291.53294.37294.370.82%303
Jun 25, 2026293.68303.00290.95291.98291.98-2.26%225
Jun 24, 2026291.55303.46284.00298.72298.723.06%158
Jun 23, 2026280.77291.14280.20289.86289.861.98%1,615
Jun 22, 2026278.09284.87273.00284.22284.222.74%230
Jun 18, 2026276.01288.32273.35276.65276.65-2.92%208
Jun 17, 2026281.00287.99278.00284.98284.981.17%143
Jun 16, 2026288.71288.71276.94281.68281.68-1.30%196
Jun 15, 2026283.00289.60281.50285.39285.390.63%270
Jun 12, 2026285.10292.98281.57283.59283.59-3.12%365
Jun 11, 2026290.31295.00285.93292.71292.71-0.16%67
Jun 10, 2026295.00302.85292.91293.18293.18-1.87%28
Jun 9, 2026301.90301.90294.71298.78298.782.78%319
Jun 8, 2026301.00304.00286.50290.71290.71-4.02%211
Jun 5, 2026303.40312.48301.78302.88302.88-0.19%105
Jun 4, 2026292.50309.96290.00303.46303.463.89%228
Jun 3, 2026286.00292.11283.58292.11292.112.09%199
Jun 2, 2026292.00301.98285.18286.14286.14-4.54%244
Jun 1, 2026306.43311.67297.08299.76299.760.01%719
May 29, 2026299.18306.28299.18299.73299.73-1.04%129
May 28, 2026297.91303.41292.77302.89302.892.75%96
May 27, 2026300.95300.95291.00294.77294.77-0.73%585
May 26, 2026308.82308.82295.51296.94296.940.34%757
May 22, 2026302.50303.91295.02295.92295.92-1.01%171
May 21, 2026291.60300.84291.60298.95298.951.63%119
May 20, 2026293.00299.88291.58294.15294.150.78%474
May 19, 2026290.00294.48284.28291.87291.871.08%294
May 18, 2026283.21295.56283.21288.74288.74-0.26%14
May 15, 2026293.45297.19288.20289.49289.49-1.09%101
May 14, 2026293.43298.00287.61292.69292.69-0.12%183
May 13, 2026292.50298.49289.27293.04293.04-0.30%83
May 12, 2026284.70295.67282.58293.92293.921.65%196
May 11, 2026287.30297.88287.30289.15289.15-2.15%3,281
May 8, 2026303.00303.00291.52295.51295.51-0.07%110
May 7, 2026303.00304.00294.48295.73295.73-2.46%576
May 6, 2026303.94305.75294.00303.19303.191.07%82
May 5, 2026297.96303.89295.02299.99299.992.05%53
May 4, 2026300.20305.45288.93293.97293.97-2.33%1,408
May 1, 2026319.08319.08300.00300.97300.97-3.17%1,259
Apr 30, 2026309.61334.10287.00310.82310.824.76%642