Westlake Corporation (LON:0LVK)
London · Delayed Price · Currency is GBP · Price in USD 69.79
-0.74 (-1.05%)
Sep 15, 2026, 6:22 PM GMT
LON:0LVK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 69.26 | 70.10 | 68.01 | 69.79 | 69.79 | -1.05% | 39 |
| Sep 14, 2026 | 69.00 | 72.50 | 69.00 | 70.53 | 70.53 | -2.39% | 66 |
| Sep 11, 2026 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | 0.04% | 2 |
| Sep 10, 2026 | 71.70 | 72.23 | 71.26 | 72.23 | 72.23 | 0.04% | 41 |
| Sep 9, 2026 | 72.43 | 72.71 | 71.48 | 72.20 | 72.20 | -4.22% | 219 |
| Sep 8, 2026 | 75.63 | 75.63 | 75.38 | 75.38 | 75.38 | 0.09% | 2 |
| Sep 4, 2026 | 74.00 | 75.58 | 74.00 | 75.31 | 75.31 | 0.01% | 3 |
| Sep 3, 2026 | 77.00 | 77.21 | 75.30 | 75.30 | 75.30 | -1.49% | 5 |
| Sep 2, 2026 | 75.12 | 76.44 | 75.12 | 76.44 | 76.44 | 3.48% | 6 |
| Sep 1, 2026 | 74.00 | 77.73 | 73.75 | 73.87 | 73.87 | -0.85% | 115 |
| Aug 31, 2026 | 74.97 | 76.25 | 74.51 | 74.51 | 74.51 | -0.82% | 451 |
| Aug 28, 2026 | 74.51 | 75.43 | 74.51 | 75.12 | 75.12 | 1.57% | 3 |
| Aug 27, 2026 | 74.30 | 74.30 | 72.90 | 73.96 | 73.96 | 0.18% | 5 |
| Aug 26, 2026 | 75.20 | 75.80 | 72.99 | 73.83 | 73.83 | -1.98% | 75 |
| Aug 25, 2026 | 76.00 | 76.00 | 74.00 | 75.32 | 75.32 | -0.70% | 293 |
| Aug 24, 2026 | 78.66 | 79.08 | 76.38 | 76.38 | 75.85 | -4.39% | 12 |
| Aug 21, 2026 | 78.24 | 80.20 | 78.24 | 79.89 | 79.34 | 0.45% | 103 |
| Aug 20, 2026 | 77.37 | 80.12 | 77.37 | 79.53 | 78.98 | -0.34% | 7 |
| Aug 19, 2026 | 79.01 | 81.16 | 77.50 | 79.80 | 79.25 | 3.61% | 24 |
| Aug 18, 2026 | 77.14 | 77.14 | 76.52 | 77.02 | 76.49 | -0.86% | 58 |
| Aug 17, 2026 | 81.01 | 81.01 | 77.39 | 77.69 | 77.15 | -2.10% | 29 |
| Aug 14, 2026 | 81.01 | 82.53 | 79.00 | 79.36 | 78.81 | -0.68% | 230 |
| Aug 13, 2026 | 79.94 | 81.45 | 78.59 | 79.90 | 79.35 | 1.91% | 15 |
| Aug 12, 2026 | 80.62 | 80.62 | 78.04 | 78.40 | 77.86 | -2.23% | 17 |
| Aug 11, 2026 | 79.65 | 81.45 | 79.65 | 80.19 | 79.64 | 2.71% | 73 |
| Aug 10, 2026 | 77.19 | 78.16 | 77.16 | 78.08 | 77.53 | -0.21% | 18 |
| Aug 7, 2026 | 77.70 | 78.91 | 77.19 | 78.24 | 77.70 | -1.27% | 38 |
| Aug 6, 2026 | 77.98 | 79.99 | 77.98 | 79.25 | 78.70 | 1.72% | 55 |
| Aug 5, 2026 | 80.30 | 80.30 | 75.53 | 77.91 | 77.37 | -1.28% | 2,264 |
| Aug 4, 2026 | 71.00 | 78.92 | 71.00 | 78.92 | 78.37 | 14.03% | 1,289 |
| Aug 3, 2026 | 72.00 | 72.00 | 69.20 | 69.21 | 68.73 | -1.92% | 13 |
| Jul 31, 2026 | 69.96 | 70.57 | 69.31 | 70.57 | 70.08 | -1.11% | 23 |
| Jul 30, 2026 | 72.53 | 72.55 | 71.09 | 71.36 | 70.87 | -0.07% | 4 |
| Jul 29, 2026 | 74.35 | 74.35 | 71.41 | 71.41 | 70.92 | -2.24% | 18 |
| Jul 28, 2026 | 73.50 | 73.50 | 73.05 | 73.05 | 72.54 | 0.24% | 11 |
| Jul 27, 2026 | 73.97 | 73.97 | 72.69 | 72.87 | 72.36 | -1.42% | 92 |
| Jul 24, 2026 | 74.25 | 74.25 | 73.61 | 73.92 | 73.41 | -3.32% | 116 |
| Jul 23, 2026 | 76.46 | 76.46 | 76.46 | 76.46 | 75.93 | 0.05% | 25 |
| Jul 22, 2026 | 76.55 | 78.13 | 76.42 | 76.42 | 75.89 | 0.13% | 5 |
| Jul 21, 2026 | 78.50 | 78.50 | 76.32 | 76.32 | 75.79 | -1.19% | 2 |
| Jul 20, 2026 | 78.62 | 78.62 | 76.79 | 77.24 | 76.71 | -0.30% | 4 |
| Jul 17, 2026 | 77.86 | 80.00 | 77.48 | 77.48 | 76.94 | -0.08% | 41 |
| Jul 16, 2026 | 76.57 | 77.69 | 76.57 | 77.54 | 77.00 | 1.56% | 45 |
| Jul 15, 2026 | 76.07 | 76.35 | 76.07 | 76.35 | 75.82 | -0.06% | 5 |
| Jul 14, 2026 | 78.10 | 78.10 | 75.41 | 76.40 | 75.87 | 1.16% | 403 |
| Jul 13, 2026 | 75.10 | 77.78 | 75.10 | 75.52 | 75.00 | 0.38% | 42 |
| Jul 10, 2026 | 75.94 | 75.94 | 75.24 | 75.24 | 74.72 | 1.16% | 1 |
| Jul 9, 2026 | 74.86 | 74.86 | 74.37 | 74.37 | 73.86 | -3.69% | - |
| Jul 8, 2026 | 77.82 | 77.82 | 77.22 | 77.22 | 76.69 | 1.25% | 6 |
| Jul 7, 2026 | 76.00 | 77.76 | 76.00 | 76.27 | 75.74 | 1.90% | 9 |