Skip to main content
logo
Albemarle Corporation (LON:0HC7)
London flag London · Delayed Price · Currency is GBP · Price in USD
133.63
-7.15 (-5.08%)
Jun 26, 2026, 5:14 PM GMT

LON:0HC7 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 23, 2026153.33156.38149.01150.98150.98-2.71%3,229
Jun 22, 2026161.00164.28152.49155.18155.180.43%2,480
Jun 18, 2026166.56171.00154.51154.51154.51-8.27%5,174
Jun 17, 2026167.99170.73164.44168.44168.440.98%1,423
Jun 16, 2026171.10171.10159.00166.80166.80-2.47%2,050
Jun 15, 2026173.00175.56165.50171.02171.02-1.76%2,505
Jun 12, 2026163.66174.09159.22174.09174.0910.14%3,614
Jun 11, 2026147.89159.75146.08158.48158.076.19%2,863
Jun 10, 2026149.80153.57145.74149.24148.85-1.16%1,617
Jun 9, 2026150.92156.91147.77151.00150.60-0.52%4,861
Jun 8, 2026155.80160.00151.35151.78151.39-2.71%4,668
Jun 5, 2026165.00167.20156.01156.01155.60-4.98%5,135
Jun 4, 2026167.60173.55163.78164.19163.76-3.17%2,238
Jun 3, 2026171.86172.00166.62169.57169.13-1.72%1,905
Jun 2, 2026170.35176.58163.50172.53172.080.77%4,629
Jun 1, 2026177.49184.60170.00171.21170.77-2.98%3,630
May 29, 2026176.32180.00170.75176.46176.00-0.22%1,904
May 28, 2026176.11180.00175.15176.85176.39-0.75%1,367
May 27, 2026177.46180.29171.00178.18177.721.19%2,072
May 26, 2026171.80179.58171.09176.09175.632.27%6,383
May 22, 2026172.50175.28169.60172.18171.731.02%751
May 21, 2026170.86172.39165.00170.44170.000.24%2,848
May 20, 2026169.80173.95167.34170.03169.59-0.35%4,859
May 19, 2026174.30178.00165.95170.63170.19-2.92%3,788
May 18, 2026180.51186.00175.28175.77175.31-3.01%2,091
May 15, 2026192.35192.99180.50181.22180.75-5.58%4,257
May 14, 2026200.94202.00188.42191.93191.43-5.28%7,399
May 13, 2026206.35212.00196.41202.62202.09-1.83%2,211
May 12, 2026208.80212.00201.51206.39205.85-2.28%2,051
May 11, 2026204.01219.72201.72211.21210.661.18%19,733
May 8, 2026198.50208.75194.10208.75208.212.14%3,531
May 7, 2026200.14221.10199.21204.38203.845.68%15,051
May 6, 2026197.79203.48192.11193.39192.88-0.76%3,341
May 5, 2026191.21197.80190.99194.87194.362.31%4,542
May 4, 2026194.47198.97187.03190.47189.98-1.74%6,807
May 1, 2026196.20200.30189.59193.85193.35-0.82%4,102
Apr 30, 2026191.00196.83186.00195.45194.942.53%8,088
Apr 29, 2026189.38194.94186.52190.63190.141.22%2,544
Apr 28, 2026200.00200.99184.70188.34187.85-4.03%3,437
Apr 27, 2026189.40198.77185.00196.25195.744.28%3,865
Apr 24, 2026193.10201.02184.91188.20187.71-0.62%6,669
Apr 23, 2026194.24196.41188.00189.38188.89-2.09%1,451
Apr 22, 2026200.55201.95188.56193.43192.93-1.79%3,203
Apr 21, 2026196.04199.20192.90196.96196.44-0.16%1,286
Apr 20, 2026193.11202.50193.11197.27196.76-1.89%2,468
Apr 17, 2026216.29216.98195.26201.06200.54-4.26%10,109
Apr 16, 2026187.83211.23185.00210.00209.4513.04%15,422