Skip to main content
logo
Albemarle Corporation (LON:0HC7)
London flag London · Delayed Price · Currency is GBP · Price in USD
138.44
+1.60 (1.17%)
Sep 3, 2026, 9:12 AM GMT

LON:0HC7 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 2026132.55136.45130.56134.58134.58-1.86%2,147
Sep 1, 2026133.10138.00131.01137.13137.131.59%1,805
Aug 31, 2026142.20142.20134.48134.98134.98-1.55%1,127
Aug 28, 2026138.00141.31135.72137.11137.110.94%2,267
Aug 27, 2026134.51137.00132.13135.83135.831.25%855
Aug 26, 2026135.65136.08130.82134.15134.150.89%2,924
Aug 25, 2026139.60142.92131.91132.97132.97-5.86%5,166
Aug 24, 2026145.00145.00140.12141.25141.25-1.36%2,624
Aug 21, 2026134.66143.99131.00143.20143.206.05%5,507
Aug 20, 2026132.15137.00131.00135.03135.031.42%2,448
Aug 19, 2026132.34135.92129.11133.14133.140.94%788
Aug 18, 2026133.31134.94129.91131.90131.90-1.72%3,921
Aug 17, 2026137.10138.48132.02134.21134.21-1.50%3,944
Aug 14, 2026131.86137.25131.00136.25136.254.11%5,580
Aug 13, 2026131.80133.53127.11130.87130.871.92%3,654
Aug 12, 2026133.11134.00127.68128.41128.41-1.00%2,106
Aug 11, 2026130.43133.89129.01129.71129.71-0.88%2,037
Aug 10, 2026130.24134.50129.52130.86130.860.80%2,746
Aug 7, 2026126.58132.44125.50129.83129.831.75%4,778
Aug 6, 2026121.40129.90118.88127.60127.606.08%18,311
Aug 5, 2026121.52123.99119.97120.29120.29-0.64%5,138
Aug 4, 2026119.89122.80118.81121.06121.061.87%2,525
Aug 3, 2026119.90120.23115.90118.84118.841.10%1,417
Jul 31, 2026118.17119.67116.00117.55117.550.19%2,255
Jul 30, 2026113.23118.70111.96117.33117.332.69%3,897
Jul 29, 2026114.00117.00111.25114.26114.261.67%3,004
Jul 28, 2026115.00116.60111.16112.38112.38-2.33%2,590
Jul 27, 2026115.45119.00113.98115.06115.06-1.24%5,304
Jul 24, 2026116.92119.00114.74116.51116.51-0.12%1,891
Jul 23, 2026121.15123.00116.03116.65116.65-0.55%2,086
Jul 22, 2026120.00123.32116.21117.30117.30-1.01%2,745
Jul 21, 2026118.84123.50115.65118.50118.500.55%1,519
Jul 20, 2026121.80121.80116.41117.85117.85-2.61%1,923
Jul 17, 2026114.50122.24113.00121.01121.012.65%5,390
Jul 16, 2026123.00125.74117.57117.89117.89-5.06%2,478
Jul 15, 2026129.30129.31122.07124.17124.17-3.10%1,540
Jul 14, 2026123.70130.64123.70128.14128.142.14%2,017
Jul 13, 2026126.00129.49123.40125.45125.45-1.11%811
Jul 10, 2026128.94130.38125.91126.86126.86-1.15%1,891
Jul 9, 2026129.00133.37126.29128.33128.33-0.55%3,361
Jul 8, 2026127.00129.10123.00129.04129.04-0.16%521
Jul 7, 2026130.00137.00127.30129.25129.25-3.42%2,603
Jul 6, 2026138.50139.69133.50133.82133.820.41%1,102
Jul 2, 2026135.70140.17130.68133.28133.28-2.81%1,644
Jul 1, 2026135.94139.43130.30137.13137.131.39%3,203
Jun 30, 2026132.40138.91129.72135.25135.254.77%3,255
Jun 29, 2026135.05136.00127.64129.09129.09-2.74%5,867
Jun 26, 2026136.84142.45132.59132.72132.72-5.73%8,185
Jun 25, 2026149.60149.60138.59140.78140.78-4.69%5,963
Jun 24, 2026152.65153.99145.62147.71147.71-2.17%3,334