Albemarle Corporation (LON:0HC7)
London · Delayed Price · Currency is GBP · Price in USD 106.65
+9.49 (9.77%)
At close: Oct 24, 2025
Albemarle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 99.01 | 106.80 | 98.38 | 106.65 | 106.65 | 9.77% | 19,919 |
| Oct 23, 2025 | 92.00 | 97.25 | 92.00 | 97.16 | 97.16 | 8.63% | 11,562 |
| Oct 22, 2025 | 90.76 | 91.94 | 88.79 | 89.45 | 89.45 | -3.27% | 7,962 |
| Oct 21, 2025 | 96.64 | 97.20 | 91.18 | 92.47 | 92.47 | -3.28% | 6,020 |
| Oct 20, 2025 | 93.91 | 97.60 | 93.80 | 95.60 | 95.60 | 2.84% | 4,967 |
| Oct 17, 2025 | 92.46 | 95.15 | 88.13 | 92.96 | 92.96 | -1.67% | 10,326 |
| Oct 16, 2025 | 98.59 | 99.06 | 94.36 | 94.54 | 94.54 | -3.31% | 6,134 |
| Oct 15, 2025 | 97.21 | 99.46 | 95.71 | 97.78 | 97.78 | 0.50% | 11,129 |
| Oct 14, 2025 | 96.84 | 97.60 | 90.98 | 97.29 | 97.29 | 0.37% | 7,612 |
| Oct 13, 2025 | 88.00 | 99.11 | 88.00 | 96.93 | 96.93 | 6.09% | 19,485 |
| Oct 10, 2025 | 97.86 | 98.19 | 91.33 | 91.37 | 91.37 | -4.82% | 17,269 |
| Oct 9, 2025 | 92.04 | 99.85 | 92.04 | 96.00 | 96.00 | 3.77% | 21,713 |
| Oct 8, 2025 | 90.00 | 92.84 | 89.85 | 92.51 | 92.51 | 1.12% | 5,958 |
| Oct 7, 2025 | 92.51 | 93.42 | 89.11 | 91.48 | 91.48 | -0.88% | 10,359 |
| Oct 6, 2025 | 88.89 | 93.62 | 88.39 | 92.30 | 92.30 | 5.86% | 17,876 |
| Oct 3, 2025 | 88.54 | 89.38 | 85.85 | 87.18 | 87.18 | -0.46% | 11,316 |
| Oct 2, 2025 | 87.31 | 90.09 | 84.65 | 87.58 | 87.58 | 4.59% | 21,950 |
| Oct 1, 2025 | 81.04 | 85.52 | 80.60 | 83.74 | 83.74 | 5.12% | 39,385 |
| Sep 30, 2025 | 87.56 | 87.86 | 79.51 | 79.66 | 79.66 | -8.36% | 18,806 |
| Sep 29, 2025 | 88.96 | 91.29 | 86.28 | 86.93 | 86.93 | -0.98% | 9,317 |
| Sep 26, 2025 | 85.35 | 89.08 | 83.40 | 87.79 | 87.79 | 4.32% | 18,268 |
| Sep 25, 2025 | 83.00 | 87.10 | 80.33 | 84.16 | 84.16 | 2.46% | 20,408 |
| Sep 24, 2025 | 84.10 | 85.51 | 81.16 | 82.14 | 82.14 | 2.42% | 11,614 |
| Sep 23, 2025 | 80.62 | 83.33 | 80.06 | 80.20 | 80.20 | -1.43% | 2,905 |
| Sep 22, 2025 | 81.21 | 82.36 | 80.05 | 81.36 | 81.36 | -0.60% | 1,365 |
| Sep 19, 2025 | 83.00 | 83.82 | 81.49 | 81.85 | 81.85 | 1.60% | 7,693 |
| Sep 18, 2025 | 80.85 | 80.96 | 79.78 | 80.56 | 80.56 | -0.64% | 1,233 |
| Sep 17, 2025 | 80.60 | 82.20 | 79.60 | 81.08 | 81.08 | 0.60% | 3,133 |
| Sep 16, 2025 | 80.50 | 82.00 | 78.89 | 80.60 | 80.60 | -0.34% | 6,022 |
| Sep 15, 2025 | 77.10 | 81.58 | 77.10 | 80.87 | 80.87 | 7.03% | 16,514 |
| Sep 12, 2025 | 74.12 | 75.56 | 73.39 | 75.56 | 75.56 | -0.03% | 2,026 |
| Sep 11, 2025 | 73.10 | 76.09 | 71.25 | 75.59 | 75.17 | 2.27% | 12,051 |
| Sep 10, 2025 | 72.35 | 74.74 | 72.08 | 73.91 | 73.51 | 2.17% | 6,219 |
| Sep 9, 2025 | 81.55 | 81.55 | 71.47 | 72.34 | 71.94 | -11.27% | 32,364 |
| Sep 8, 2025 | 83.21 | 83.21 | 80.20 | 81.53 | 81.08 | 0.60% | 4,415 |
| Sep 5, 2025 | 81.62 | 84.80 | 80.88 | 81.04 | 80.60 | 2.28% | 6,904 |
| Sep 4, 2025 | 80.50 | 80.61 | 78.16 | 79.23 | 78.80 | -0.90% | 1,446 |
| Sep 3, 2025 | 80.40 | 80.73 | 78.17 | 79.95 | 79.52 | 0.24% | 6,336 |
| Sep 2, 2025 | 85.06 | 85.06 | 79.20 | 79.76 | 79.33 | -5.96% | 16,765 |
| Aug 29, 2025 | 86.51 | 86.94 | 84.82 | 84.82 | 84.36 | 0.53% | 7,384 |
| Aug 28, 2025 | 88.02 | 89.00 | 83.83 | 84.37 | 83.91 | -3.51% | 7,182 |
| Aug 27, 2025 | 82.75 | 87.61 | 81.25 | 87.44 | 86.96 | 7.94% | 27,087 |
| Aug 26, 2025 | 82.72 | 83.33 | 81.01 | 81.01 | 80.57 | -0.53% | 9,712 |
| Aug 25, 2025 | 80.65 | 82.29 | 80.29 | 81.44 | 81.00 | -0.11% | 2,052 |
| Aug 22, 2025 | 77.71 | 82.67 | 77.36 | 81.53 | 81.09 | 3.37% | 5,193 |
| Aug 21, 2025 | 79.00 | 79.41 | 77.00 | 78.87 | 78.45 | 0.50% | 5,622 |
| Aug 20, 2025 | 77.61 | 79.42 | 76.25 | 78.48 | 78.05 | -3.27% | 7,424 |
| Aug 19, 2025 | 82.42 | 82.91 | 80.65 | 81.13 | 80.69 | -3.62% | 4,685 |
| Aug 18, 2025 | 82.72 | 84.67 | 81.25 | 84.18 | 83.72 | 2.32% | 7,673 |
| Aug 15, 2025 | 81.08 | 82.55 | 81.07 | 82.27 | 81.82 | 1.59% | 2,329 |