Skip to main content
logo
Alnylam Pharmaceuticals, Inc. (LON:0HD2)
London flag London · Delayed Price · Currency is GBP · Price in USD
286.14
-14.86 (-4.94%)
Jun 2, 2026, 6:39 PM GMT

LON:0HD2 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 2026292.00301.98285.18290.00--3.26%174
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
Apr 29, 2026301.92304.14295.22296.70296.70-2.58%204
Apr 28, 2026309.00314.29302.58304.55304.55-0.35%325
Apr 27, 2026313.54315.00302.00305.61305.61-0.04%44
Apr 24, 2026312.47315.27303.20305.72305.72-1.98%136
Apr 23, 2026309.00316.00309.00311.89311.890.41%55
Apr 22, 2026315.00315.00306.55310.63310.631.81%435
Apr 21, 2026310.00314.20301.99305.12305.12-1.50%258
Apr 20, 2026312.70314.01305.60309.77309.770.34%125
Apr 17, 2026326.00326.53307.00308.71308.71-4.86%173
Apr 16, 2026338.08340.75324.49324.49324.49-3.40%21
Apr 15, 2026341.63348.28331.92335.92335.92-0.65%197
Apr 14, 2026334.98342.98327.02338.12338.122.43%3,979
Apr 13, 2026315.00330.09315.00330.09330.091.13%17
Apr 10, 2026325.50328.17318.21326.40326.401.45%790
Apr 9, 2026328.00328.00320.68321.74321.74-1.59%29
Apr 8, 2026330.01330.48323.00326.93326.931.54%892
Apr 7, 2026319.00323.50312.95321.98321.980.67%48
Apr 2, 2026320.00332.71317.02319.83319.83-3.20%173
Apr 1, 2026334.39334.91326.11330.40330.40-0.44%1,387
Mar 31, 2026315.01331.85315.01331.85331.854.91%1,332
Mar 30, 2026317.61327.98316.31316.31316.31-0.75%311
Mar 27, 2026329.69332.00318.71318.71318.71-3.80%285
Mar 26, 2026328.00332.23320.01331.31331.311.36%141
Mar 25, 2026306.60328.29306.60326.88326.886.41%413
Mar 24, 2026310.48310.48299.69307.18307.180.34%135
Mar 23, 2026325.00325.00305.25306.15306.15-2.76%130
Mar 20, 2026312.34321.15310.03314.83314.830.76%12