LyondellBasell Industries N.V. (LON:0EDD)
London · Delayed Price · Currency is GBP · Price in USD 60.41
+0.28 (0.46%)
Sep 23, 2026, 3:46 PM GMT
LON:0EDD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 60.89 | 60.89 | 58.97 | 60.00 | - | -0.22% | 411 |
| Sep 22, 2026 | 59.57 | 60.98 | 58.66 | 60.13 | 60.13 | -0.91% | 4,434 |
| Sep 21, 2026 | 61.80 | 62.00 | 60.01 | 60.68 | 60.68 | -2.26% | 2,603 |
| Sep 18, 2026 | 64.00 | 65.00 | 61.68 | 62.08 | 62.08 | -3.39% | 3,401 |
| Sep 17, 2026 | 65.79 | 65.79 | 63.57 | 64.26 | 64.26 | -1.08% | 1,367 |
| Sep 16, 2026 | 64.12 | 65.67 | 63.57 | 64.96 | 64.96 | -0.33% | 1,065 |
| Sep 15, 2026 | 63.54 | 65.36 | 61.96 | 65.18 | 65.18 | 3.63% | 522 |
| Sep 14, 2026 | 63.71 | 65.36 | 62.50 | 62.89 | 62.89 | -1.52% | 4,742 |
| Sep 11, 2026 | 65.32 | 66.22 | 63.67 | 63.86 | 63.86 | -0.86% | 2,860 |
| Sep 10, 2026 | 64.21 | 65.78 | 64.20 | 64.42 | 64.42 | -0.10% | 2,371 |
| Sep 9, 2026 | 64.34 | 65.74 | 63.89 | 64.48 | 64.48 | -1.07% | 3,851 |
| Sep 8, 2026 | 63.41 | 65.76 | 63.00 | 65.18 | 65.18 | 1.89% | 3,985 |
| Sep 4, 2026 | 63.72 | 65.19 | 63.71 | 63.97 | 63.97 | -1.83% | 1,575 |
| Sep 3, 2026 | 68.32 | 68.32 | 64.94 | 65.16 | 65.16 | -2.96% | 1,209 |
| Sep 2, 2026 | 63.17 | 67.15 | 63.17 | 67.15 | 67.15 | 2.45% | 1,575 |
| Sep 1, 2026 | 65.61 | 66.71 | 63.17 | 65.55 | 65.55 | 1.21% | 2,359 |
| Aug 31, 2026 | 63.60 | 65.91 | 63.60 | 64.76 | 64.76 | 2.37% | 1,506 |
| Aug 28, 2026 | 63.50 | 64.75 | 62.50 | 63.26 | 63.26 | -0.11% | 5,601 |
| Aug 27, 2026 | 65.00 | 65.00 | 61.00 | 63.33 | 63.33 | 1.13% | 1,424 |
| Aug 26, 2026 | 61.77 | 65.20 | 61.57 | 62.63 | 62.63 | -0.69% | 1,813 |
| Aug 25, 2026 | 66.49 | 66.50 | 62.95 | 63.06 | 63.06 | -3.74% | 829 |
| Aug 24, 2026 | 67.30 | 67.30 | 65.11 | 65.51 | 65.51 | -2.89% | 4,961 |
| Aug 21, 2026 | 69.48 | 69.48 | 65.54 | 68.15 | 67.46 | -0.19% | 2,579 |
| Aug 20, 2026 | 64.96 | 68.93 | 64.96 | 68.28 | 67.59 | 2.67% | 2,243 |
| Aug 19, 2026 | 65.71 | 67.69 | 63.17 | 66.51 | 65.83 | 2.21% | 3,263 |
| Aug 18, 2026 | 64.99 | 66.77 | 64.18 | 65.07 | 64.41 | 1.25% | 5,605 |
| Aug 17, 2026 | 63.50 | 66.00 | 62.00 | 64.26 | 63.61 | 0.74% | 980 |
| Aug 14, 2026 | 64.98 | 65.03 | 62.00 | 63.79 | 63.14 | 2.06% | 1,092 |
| Aug 13, 2026 | 62.80 | 63.58 | 61.81 | 62.50 | 61.87 | -0.71% | 2,822 |
| Aug 12, 2026 | 64.03 | 64.98 | 62.80 | 62.95 | 62.31 | -1.42% | 2,473 |
| Aug 11, 2026 | 63.18 | 64.34 | 60.50 | 63.86 | 63.21 | 2.92% | 6,577 |
| Aug 10, 2026 | 61.38 | 62.14 | 58.00 | 62.05 | 61.42 | 2.22% | 747 |
| Aug 7, 2026 | 62.50 | 62.50 | 59.28 | 60.70 | 60.09 | -1.68% | 1,539 |
| Aug 6, 2026 | 61.28 | 62.17 | 58.51 | 61.74 | 61.11 | 3.02% | 8,090 |
| Aug 5, 2026 | 61.11 | 63.22 | 59.21 | 59.93 | 59.32 | -1.65% | 597 |
| Aug 4, 2026 | 60.13 | 60.94 | 58.16 | 60.94 | 60.32 | -0.37% | 3,066 |
| Aug 3, 2026 | 62.05 | 63.20 | 60.77 | 61.16 | 60.54 | -1.74% | 5,793 |
| Jul 31, 2026 | 60.03 | 63.00 | 60.03 | 62.24 | 61.61 | 4.26% | 2,167 |
| Jul 30, 2026 | 60.43 | 61.79 | 57.75 | 59.70 | 59.09 | -1.68% | 1,896 |
| Jul 29, 2026 | 59.40 | 60.96 | 58.22 | 60.72 | 60.11 | 3.47% | 633 |
| Jul 28, 2026 | 59.07 | 60.79 | 55.88 | 58.68 | 58.09 | -0.67% | 1,161 |
| Jul 27, 2026 | 60.00 | 60.20 | 57.80 | 59.08 | 58.48 | -3.18% | 2,245 |
| Jul 24, 2026 | 61.00 | 62.00 | 60.53 | 61.02 | 60.40 | -1.15% | 471 |
| Jul 23, 2026 | 62.37 | 65.00 | 61.08 | 61.73 | 61.11 | -1.06% | 3,975 |
| Jul 22, 2026 | 61.19 | 63.14 | 61.00 | 62.39 | 61.76 | 1.71% | 1,768 |
| Jul 21, 2026 | 60.25 | 62.39 | 58.90 | 61.34 | 60.72 | 1.69% | 1,563 |
| Jul 20, 2026 | 57.80 | 60.50 | 56.87 | 60.32 | 59.71 | 1.82% | 562 |
| Jul 17, 2026 | 57.82 | 60.09 | 55.05 | 59.24 | 58.64 | 1.70% | 1,637 |
| Jul 16, 2026 | 57.73 | 59.11 | 57.42 | 58.25 | 57.66 | 1.02% | 1,588 |
| Jul 15, 2026 | 58.55 | 59.88 | 57.41 | 57.66 | 57.08 | -1.00% | 198 |