Albemarle Corporation (LON:0HC7)
London · Delayed Price · Currency is GBP · Price in USD 84.37
-3.07 (-3.51%)
At close: Aug 28, 2025
Albemarle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 88.02 | 89.00 | 83.83 | 84.37 | 84.37 | -3.51% | 7,182 |
| Aug 27, 2025 | 82.75 | 87.61 | 81.25 | 87.44 | 87.44 | 7.94% | 27,087 |
| Aug 26, 2025 | 82.72 | 83.33 | 81.01 | 81.01 | 81.01 | -0.53% | 9,712 |
| Aug 25, 2025 | 80.65 | 82.29 | 80.29 | 81.44 | 81.44 | -0.11% | 2,052 |
| Aug 22, 2025 | 77.71 | 82.67 | 77.36 | 81.53 | 81.53 | 3.37% | 5,193 |
| Aug 21, 2025 | 79.00 | 79.41 | 77.00 | 78.87 | 78.87 | 0.50% | 5,622 |
| Aug 20, 2025 | 77.61 | 79.42 | 76.25 | 78.48 | 78.48 | -3.27% | 7,424 |
| Aug 19, 2025 | 82.42 | 82.91 | 80.65 | 81.13 | 81.13 | -3.62% | 4,685 |
| Aug 18, 2025 | 82.72 | 84.67 | 81.25 | 84.18 | 84.18 | 2.32% | 7,673 |
| Aug 15, 2025 | 81.08 | 82.55 | 81.07 | 82.27 | 82.27 | 1.59% | 2,329 |
| Aug 14, 2025 | 79.76 | 81.28 | 79.18 | 80.98 | 80.98 | 0.68% | 5,603 |
| Aug 13, 2025 | 78.26 | 81.41 | 77.92 | 80.43 | 80.43 | 2.63% | 6,280 |
| Aug 12, 2025 | 80.50 | 81.20 | 75.54 | 78.37 | 78.37 | -2.74% | 5,775 |
| Aug 11, 2025 | 79.26 | 86.83 | 79.26 | 80.58 | 80.58 | 6.79% | 25,656 |
| Aug 8, 2025 | 70.76 | 75.46 | 70.76 | 75.46 | 75.46 | 6.19% | 4,317 |
| Aug 7, 2025 | 68.91 | 73.63 | 68.90 | 71.06 | 71.06 | 5.90% | 9,603 |
| Aug 6, 2025 | 68.79 | 69.24 | 67.10 | 67.10 | 67.10 | -1.10% | 6,709 |
| Aug 5, 2025 | 69.20 | 69.31 | 66.72 | 67.84 | 67.84 | -1.43% | 2,770 |
| Aug 4, 2025 | 69.34 | 69.34 | 67.99 | 68.83 | 68.83 | 1.45% | 4,873 |
| Aug 1, 2025 | 68.68 | 68.68 | 64.97 | 67.84 | 67.84 | -0.35% | 9,088 |
| Jul 31, 2025 | 73.67 | 74.68 | 65.29 | 68.08 | 68.08 | -2.99% | 10,274 |
| Jul 30, 2025 | 70.70 | 71.92 | 69.76 | 70.18 | 70.18 | -2.34% | 3,945 |
| Jul 29, 2025 | 74.48 | 75.00 | 71.00 | 71.86 | 71.86 | -3.56% | 12,840 |
| Jul 28, 2025 | 81.97 | 81.97 | 74.51 | 74.51 | 74.51 | -10.29% | 24,432 |
| Jul 25, 2025 | 85.02 | 85.53 | 82.00 | 83.06 | 83.06 | -1.05% | 5,509 |
| Jul 24, 2025 | 79.00 | 86.00 | 79.00 | 83.94 | 83.94 | 7.27% | 13,940 |
| Jul 23, 2025 | 82.82 | 82.82 | 78.09 | 78.25 | 78.25 | -4.78% | 4,615 |
| Jul 22, 2025 | 78.25 | 82.56 | 78.22 | 82.18 | 82.18 | 5.35% | 9,008 |
| Jul 21, 2025 | 78.80 | 81.15 | 77.81 | 78.00 | 78.00 | 1.91% | 11,553 |
| Jul 18, 2025 | 77.00 | 79.49 | 76.25 | 76.54 | 76.54 | 0.08% | 8,419 |
| Jul 17, 2025 | 70.72 | 76.56 | 70.72 | 76.47 | 76.47 | 8.34% | 11,208 |
| Jul 16, 2025 | 70.36 | 70.59 | 69.30 | 70.59 | 70.59 | 0.32% | 2,939 |
| Jul 15, 2025 | 71.50 | 72.77 | 69.91 | 70.36 | 70.36 | -1.53% | 3,944 |
| Jul 14, 2025 | 72.38 | 72.98 | 70.30 | 71.45 | 71.45 | 0.36% | 5,835 |
| Jul 11, 2025 | 74.87 | 74.87 | 70.27 | 71.19 | 71.19 | -5.33% | 9,724 |
| Jul 10, 2025 | 71.37 | 76.18 | 71.37 | 75.20 | 75.20 | 6.16% | 6,084 |
| Jul 9, 2025 | 70.20 | 71.17 | 68.73 | 70.84 | 70.84 | -1.07% | 3,451 |
| Jul 8, 2025 | 66.07 | 72.04 | 65.96 | 71.61 | 71.61 | 10.32% | 10,853 |
| Jul 7, 2025 | 68.93 | 69.50 | 64.58 | 64.91 | 64.91 | -3.32% | 7,240 |
| Jul 3, 2025 | 68.17 | 69.35 | 66.86 | 67.14 | 67.14 | -1.11% | 2,221 |
| Jul 2, 2025 | 63.30 | 68.75 | 62.90 | 67.89 | 67.89 | 8.73% | 8,275 |
| Jul 1, 2025 | 62.32 | 63.71 | 60.75 | 62.44 | 62.44 | -1.21% | 4,583 |
| Jun 30, 2025 | 65.55 | 65.55 | 62.10 | 63.21 | 63.21 | -2.11% | 9,222 |
| Jun 27, 2025 | 65.02 | 66.61 | 64.37 | 64.57 | 64.57 | 0.04% | 3,675 |
| Jun 26, 2025 | 62.00 | 65.10 | 62.00 | 64.54 | 64.54 | 6.39% | 7,267 |
| Jun 25, 2025 | 60.16 | 60.78 | 58.91 | 60.67 | 60.67 | 0.61% | 3,437 |
| Jun 24, 2025 | 58.50 | 61.14 | 58.50 | 60.30 | 60.30 | 5.81% | 5,916 |
| Jun 23, 2025 | 56.49 | 57.63 | 55.92 | 56.99 | 56.99 | -0.37% | 9,960 |
| Jun 20, 2025 | 58.90 | 60.00 | 56.79 | 57.20 | 57.20 | -4.05% | 6,669 |
| Jun 18, 2025 | 59.54 | 60.56 | 59.07 | 59.62 | 59.62 | -0.23% | 14,131 |