Albemarle Corporation (LON:0HC7)
London · Delayed Price · Currency is GBP · Price in USD 120.91
+3.02 (2.56%)
Jul 17, 2026, 5:12 PM GMT
LON:0HC7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 114.50 | 119.76 | 113.00 | 119.24 | - | 1.14% | 3,930 |
| Jul 16, 2026 | 123.00 | 125.74 | 117.57 | 117.89 | 117.89 | -5.06% | 2,478 |
| Jul 15, 2026 | 129.30 | 129.31 | 122.07 | 124.17 | 124.17 | -3.10% | 1,540 |
| Jul 14, 2026 | 123.70 | 130.64 | 123.70 | 128.14 | 128.14 | 2.14% | 2,017 |
| Jul 13, 2026 | 126.00 | 129.49 | 123.40 | 125.45 | 125.45 | -1.11% | 811 |
| Jul 10, 2026 | 128.94 | 130.38 | 125.91 | 126.86 | 126.86 | -1.15% | 1,891 |
| Jul 9, 2026 | 129.00 | 133.37 | 126.29 | 128.33 | 128.33 | -0.55% | 3,361 |
| Jul 8, 2026 | 127.00 | 129.10 | 123.00 | 129.04 | 129.04 | -0.16% | 521 |
| Jul 7, 2026 | 130.00 | 137.00 | 127.30 | 129.25 | 129.25 | -3.42% | 2,603 |
| Jul 6, 2026 | 138.50 | 139.69 | 133.50 | 133.82 | 133.82 | 0.41% | 1,102 |
| Jul 2, 2026 | 135.70 | 140.17 | 130.68 | 133.28 | 133.28 | -2.81% | 1,644 |
| Jul 1, 2026 | 135.94 | 139.43 | 130.30 | 137.13 | 137.13 | 1.39% | 3,203 |
| Jun 30, 2026 | 132.40 | 138.91 | 129.72 | 135.25 | 135.25 | 4.77% | 3,255 |
| Jun 29, 2026 | 135.05 | 136.00 | 127.64 | 129.09 | 129.09 | -2.74% | 5,867 |
| Jun 26, 2026 | 136.84 | 142.45 | 132.59 | 132.72 | 132.72 | -5.73% | 8,185 |
| Jun 25, 2026 | 149.60 | 149.60 | 138.59 | 140.78 | 140.78 | -4.69% | 5,963 |
| Jun 24, 2026 | 152.65 | 153.99 | 145.62 | 147.71 | 147.71 | -2.17% | 3,334 |
| Jun 23, 2026 | 153.33 | 156.38 | 149.01 | 150.98 | 150.98 | -2.71% | 3,229 |
| Jun 22, 2026 | 161.00 | 164.28 | 152.49 | 155.18 | 155.18 | 0.43% | 2,480 |
| Jun 18, 2026 | 166.56 | 171.00 | 154.51 | 154.51 | 154.51 | -8.27% | 5,174 |
| Jun 17, 2026 | 167.99 | 170.73 | 164.44 | 168.44 | 168.44 | 0.98% | 1,423 |
| Jun 16, 2026 | 171.10 | 171.10 | 159.00 | 166.80 | 166.80 | -2.47% | 2,050 |
| Jun 15, 2026 | 173.00 | 175.56 | 165.50 | 171.02 | 171.02 | -1.76% | 2,505 |
| Jun 12, 2026 | 163.66 | 174.09 | 159.22 | 174.09 | 174.09 | 10.14% | 3,614 |
| Jun 11, 2026 | 147.89 | 159.75 | 146.08 | 158.48 | 158.07 | 6.19% | 2,863 |
| Jun 10, 2026 | 149.80 | 153.57 | 145.74 | 149.24 | 148.85 | -1.16% | 1,617 |
| Jun 9, 2026 | 150.92 | 156.91 | 147.77 | 151.00 | 150.60 | -0.52% | 4,861 |
| Jun 8, 2026 | 155.80 | 160.00 | 151.35 | 151.78 | 151.39 | -2.71% | 4,668 |
| Jun 5, 2026 | 165.00 | 167.20 | 156.01 | 156.01 | 155.60 | -4.98% | 5,135 |
| Jun 4, 2026 | 167.60 | 173.55 | 163.78 | 164.19 | 163.76 | -3.17% | 2,238 |
| Jun 3, 2026 | 171.86 | 172.00 | 166.62 | 169.57 | 169.13 | -1.72% | 1,905 |
| Jun 2, 2026 | 170.35 | 176.58 | 163.50 | 172.53 | 172.08 | 0.77% | 4,629 |
| Jun 1, 2026 | 177.49 | 184.60 | 170.00 | 171.21 | 170.77 | -2.98% | 3,630 |
| May 29, 2026 | 176.32 | 180.00 | 170.75 | 176.46 | 176.00 | -0.22% | 1,904 |
| May 28, 2026 | 176.11 | 180.00 | 175.15 | 176.85 | 176.39 | -0.75% | 1,367 |
| May 27, 2026 | 177.46 | 180.29 | 171.00 | 178.18 | 177.72 | 1.19% | 2,072 |
| May 26, 2026 | 171.80 | 179.58 | 171.09 | 176.09 | 175.63 | 2.27% | 6,383 |
| May 22, 2026 | 172.50 | 175.28 | 169.60 | 172.18 | 171.73 | 1.02% | 751 |
| May 21, 2026 | 170.86 | 172.39 | 165.00 | 170.44 | 170.00 | 0.24% | 2,848 |
| May 20, 2026 | 169.80 | 173.95 | 167.34 | 170.03 | 169.59 | -0.35% | 4,859 |
| May 19, 2026 | 174.30 | 178.00 | 165.95 | 170.63 | 170.19 | -2.92% | 3,788 |
| May 18, 2026 | 180.51 | 186.00 | 175.28 | 175.77 | 175.31 | -3.01% | 2,091 |
| May 15, 2026 | 192.35 | 192.99 | 180.50 | 181.22 | 180.75 | -5.58% | 4,257 |
| May 14, 2026 | 200.94 | 202.00 | 188.42 | 191.93 | 191.43 | -5.28% | 7,399 |
| May 13, 2026 | 206.35 | 212.00 | 196.41 | 202.62 | 202.09 | -1.83% | 2,211 |
| May 12, 2026 | 208.80 | 212.00 | 201.51 | 206.39 | 205.85 | -2.28% | 2,051 |
| May 11, 2026 | 204.01 | 219.72 | 201.72 | 211.21 | 210.66 | 1.18% | 19,733 |
| May 8, 2026 | 198.50 | 208.75 | 194.10 | 208.75 | 208.21 | 2.14% | 3,531 |
| May 7, 2026 | 200.14 | 221.10 | 199.21 | 204.38 | 203.84 | 5.68% | 15,051 |
| May 6, 2026 | 197.79 | 203.48 | 192.11 | 193.39 | 192.88 | -0.76% | 3,341 |