Skip to main content
logo
Albemarle Corporation (LON:0HC7)
London flag London · Delayed Price · Currency is GBP · Price in USD
111.70
+2.88 (2.65%)
Sep 25, 2026, 5:14 PM GMT

LON:0HC7 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2026108.30111.70108.10110.20110.201.27%4,629
Sep 24, 2026113.50113.50108.25108.82108.82-5.14%5,359
Sep 23, 2026116.16116.39112.23114.72114.72-1.00%2,602
Sep 22, 2026113.48116.46112.53115.88115.882.06%2,711
Sep 21, 2026113.53115.00110.90113.54113.541.61%7,020
Sep 18, 2026116.07116.07110.49111.74111.74-3.61%4,623
Sep 17, 2026107.45116.26107.45115.93115.934.54%4,758
Sep 16, 2026111.80114.99110.65110.90110.90-2.40%4,867
Sep 15, 2026115.62116.03112.56113.63113.63-1.78%2,092
Sep 14, 2026118.50118.50114.19115.70115.70-2.25%5,264
Sep 11, 2026119.70122.97117.30118.36118.36-4.34%2,585
Sep 10, 2026127.65128.23120.00124.14123.73-1.95%2,025
Sep 9, 2026130.50132.78123.98126.61126.19-1.42%2,003
Sep 8, 2026128.99131.21122.94128.44128.010.50%2,817
Sep 4, 2026133.42135.00122.75127.79127.37-5.16%6,589
Sep 3, 2026137.75138.44132.51134.75134.30-1.53%3,189
Sep 2, 2026132.55136.98130.56136.84136.39-0.21%1,602
Sep 1, 2026133.10138.00131.01137.13136.681.59%1,805
Aug 31, 2026142.20142.20134.48134.98134.53-1.55%1,127
Aug 28, 2026138.00141.31135.72137.11136.660.94%2,267
Aug 27, 2026134.51137.00132.13135.83135.381.25%855
Aug 26, 2026135.65136.08130.82134.15133.710.89%2,924
Aug 25, 2026139.60142.92131.91132.97132.53-5.86%5,166
Aug 24, 2026145.00145.00140.12141.25140.78-1.36%2,624
Aug 21, 2026134.66143.99131.00143.20142.736.05%5,507
Aug 20, 2026132.15137.00131.00135.03134.581.42%2,448
Aug 19, 2026132.34135.92129.11133.14132.700.94%788
Aug 18, 2026133.31134.94129.91131.90131.46-1.72%3,921
Aug 17, 2026137.10138.48132.02134.21133.77-1.50%3,944
Aug 14, 2026131.86137.25131.00136.25135.804.11%5,580
Aug 13, 2026131.80133.53127.11130.87130.441.92%3,654
Aug 12, 2026133.11134.00127.68128.41127.98-1.00%2,106
Aug 11, 2026130.43133.89129.01129.71129.28-0.88%2,037
Aug 10, 2026130.24134.50129.52130.86130.430.80%2,746
Aug 7, 2026126.58132.44125.50129.83129.401.75%4,778
Aug 6, 2026121.40129.90118.88127.60127.186.08%18,311
Aug 5, 2026121.52123.99119.97120.29119.89-0.64%5,138
Aug 4, 2026119.89122.80118.81121.06120.661.87%2,525
Aug 3, 2026119.90120.23115.90118.84118.451.10%1,417
Jul 31, 2026118.17119.67116.00117.55117.160.19%2,255
Jul 30, 2026113.23118.70111.96117.33116.942.69%3,897
Jul 29, 2026114.00117.00111.25114.26113.881.67%3,004
Jul 28, 2026115.00116.60111.16112.38112.01-2.33%2,590
Jul 27, 2026115.45119.00113.98115.06114.68-1.24%5,304
Jul 24, 2026116.92119.00114.74116.51116.12-0.12%1,891
Jul 23, 2026121.15123.00116.03116.65116.26-0.55%2,086
Jul 22, 2026120.00123.32116.21117.30116.91-1.01%2,745
Jul 21, 2026118.84123.50115.65118.50118.110.55%1,519
Jul 20, 2026121.80121.80116.41117.85117.46-2.61%1,923
Jul 17, 2026114.50122.24113.00121.01120.612.65%5,390