Albemarle Corporation (LON:0HC7)
London · Delayed Price · Currency is GBP · Price in USD 159.05
-7.14 (-4.29%)
Mar 18, 2026, 8:21 AM GMT
Albemarle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 161.01 | 163.99 | 159.00 | 159.00 | - | -2.09% | 8 |
| Mar 16, 2026 | 163.04 | 165.43 | 157.94 | 162.40 | 162.40 | 3.12% | 2,763 |
| Mar 13, 2026 | 168.50 | 168.50 | 156.32 | 157.48 | 157.48 | -4.08% | 1,964 |
| Mar 12, 2026 | 166.00 | 169.00 | 160.00 | 164.18 | 163.77 | -1.77% | 2,821 |
| Mar 11, 2026 | 167.01 | 169.78 | 163.50 | 167.14 | 166.73 | -0.01% | 685 |
| Mar 10, 2026 | 165.60 | 173.80 | 164.77 | 167.16 | 166.75 | 1.11% | 2,388 |
| Mar 9, 2026 | 157.01 | 165.62 | 150.01 | 165.33 | 164.92 | 1.46% | 3,536 |
| Mar 6, 2026 | 163.42 | 166.94 | 157.97 | 162.95 | 162.55 | -0.16% | 4,581 |
| Mar 5, 2026 | 169.90 | 171.60 | 161.14 | 163.21 | 162.81 | -4.13% | 1,782 |
| Mar 4, 2026 | 165.85 | 172.71 | 163.10 | 170.25 | 169.83 | 2.41% | 2,655 |
| Mar 3, 2026 | 172.10 | 176.51 | 157.47 | 166.24 | 165.83 | -7.20% | 6,630 |
| Mar 2, 2026 | 172.11 | 180.53 | 170.00 | 179.14 | 178.69 | 0.43% | 3,805 |
| Feb 27, 2026 | 185.97 | 188.49 | 177.22 | 178.37 | 177.93 | -2.73% | 1,664 |
| Feb 26, 2026 | 196.50 | 198.30 | 182.00 | 183.38 | 182.92 | -6.85% | 5,612 |
| Feb 25, 2026 | 185.23 | 210.00 | 185.23 | 196.85 | 196.37 | 4.61% | 8,687 |
| Feb 24, 2026 | 178.74 | 188.94 | 177.45 | 188.17 | 187.71 | 7.32% | 6,129 |
| Feb 23, 2026 | 168.60 | 176.49 | 167.13 | 175.34 | 174.91 | 3.97% | 3,016 |
| Feb 20, 2026 | 168.04 | 171.32 | 164.73 | 168.64 | 168.22 | 0.22% | 1,139 |
| Feb 19, 2026 | 170.20 | 170.50 | 164.30 | 168.27 | 167.86 | -2.77% | 1,766 |
| Feb 18, 2026 | 169.50 | 175.30 | 168.30 | 173.07 | 172.64 | 1.35% | 1,761 |
| Feb 17, 2026 | 164.83 | 171.00 | 160.50 | 170.77 | 170.35 | 2.32% | 2,489 |
| Feb 13, 2026 | 159.89 | 167.70 | 156.71 | 166.90 | 166.49 | 3.65% | 3,733 |
| Feb 12, 2026 | 170.98 | 182.44 | 157.73 | 161.02 | 160.62 | -7.22% | 9,243 |
| Feb 11, 2026 | 169.79 | 177.00 | 169.79 | 173.55 | 173.12 | 3.32% | 3,530 |
| Feb 10, 2026 | 165.98 | 168.57 | 160.00 | 167.98 | 167.57 | 2.09% | 2,012 |
| Feb 9, 2026 | 164.00 | 166.00 | 159.01 | 164.54 | 164.14 | 0.93% | 7,890 |
| Feb 6, 2026 | 153.75 | 164.61 | 148.57 | 163.03 | 162.63 | 3.07% | 2,670 |
| Feb 5, 2026 | 161.11 | 165.70 | 156.03 | 158.17 | 157.78 | -3.99% | 6,957 |
| Feb 4, 2026 | 172.66 | 175.11 | 162.88 | 164.74 | 164.33 | -2.33% | 5,226 |
| Feb 3, 2026 | 170.15 | 175.00 | 167.83 | 168.67 | 168.25 | 2.47% | 9,559 |
| Feb 2, 2026 | 158.00 | 176.00 | 154.70 | 164.61 | 164.20 | -2.70% | 9,728 |
| Jan 30, 2026 | 174.52 | 180.70 | 162.97 | 169.17 | 168.75 | -5.72% | 7,487 |
| Jan 29, 2026 | 181.00 | 187.14 | 177.07 | 179.44 | 179.00 | -2.54% | 6,947 |
| Jan 28, 2026 | 193.99 | 195.44 | 179.28 | 184.11 | 183.66 | -5.48% | 8,049 |
| Jan 27, 2026 | 188.02 | 195.00 | 185.26 | 194.78 | 194.30 | 2.52% | 2,305 |
| Jan 26, 2026 | 188.82 | 194.00 | 187.50 | 189.99 | 189.52 | -0.60% | 4,718 |
| Jan 23, 2026 | 188.02 | 192.48 | 185.11 | 191.13 | 190.66 | 1.20% | 4,028 |
| Jan 22, 2026 | 180.78 | 189.00 | 174.51 | 188.86 | 188.40 | 6.24% | 4,197 |
| Jan 21, 2026 | 175.51 | 181.06 | 175.11 | 177.78 | 177.34 | 4.78% | 5,483 |
| Jan 20, 2026 | 162.66 | 170.88 | 153.99 | 169.66 | 169.24 | 3.29% | 9,282 |
| Jan 16, 2026 | 171.21 | 172.99 | 161.94 | 164.26 | 163.86 | -5.71% | 4,242 |
| Jan 15, 2026 | 178.09 | 179.00 | 171.14 | 174.21 | 173.78 | -2.02% | 2,497 |
| Jan 14, 2026 | 177.35 | 179.00 | 171.73 | 177.80 | 177.36 | 0.65% | 7,286 |
| Jan 13, 2026 | 173.30 | 177.50 | 170.00 | 176.66 | 176.22 | 4.57% | 4,506 |
| Jan 12, 2026 | 166.24 | 169.74 | 163.09 | 168.94 | 168.52 | 4.26% | 7,719 |
| Jan 9, 2026 | 158.77 | 162.84 | 156.64 | 162.03 | 161.63 | 2.41% | 6,431 |
| Jan 8, 2026 | 158.00 | 163.00 | 155.43 | 158.22 | 157.83 | -2.39% | 2,210 |
| Jan 7, 2026 | 158.55 | 164.50 | 157.17 | 162.10 | 161.70 | 1.09% | 6,557 |
| Jan 6, 2026 | 150.00 | 164.78 | 148.20 | 160.35 | 159.95 | 9.01% | 6,658 |
| Jan 5, 2026 | 145.59 | 148.49 | 145.00 | 147.09 | 146.73 | 3.86% | 2,471 |